Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22,050.00 | 22,400.00 | 21,750.00 | 22,100.00 | 21,988.10 | 38,944 |
| 2025-10-22 | 21,550.00 | 21,950.00 | 21,100.00 | 21,950.00 | 21,838.86 | 37,042 |
| 2025-10-21 | 21,700.00 | 21,700.00 | 21,225.00 | 21,300.00 | 21,192.15 | 34,314 |
| 2025-10-20 | 21,500.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,391.14 | 23,173 |
| 2025-10-17 | 22,250.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,391.14 | 57,420 |
| 2025-10-16 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,137.34 | 34,875 |
| 2025-10-15 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,286.58 | 11,729 |
| 2025-10-14 | 22,350.00 | 22,700.00 | 21,900.00 | 22,050.00 | 21,938.35 | 46,748 |
| 2025-10-13 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,386.08 | 30,464 |
| 2025-10-10 | 22,300.00 | 22,950.00 | 22,300.00 | 22,900.00 | 22,784.05 | 26,075 |
| 2025-10-02 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,187.09 | 21,510 |
| 2025-10-01 | 22,150.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,137.34 | 15,576 |
| 2025-09-30 | 22,450.00 | 22,550.00 | 22,100.00 | 22,150.00 | 22,037.85 | 14,266 |
| 2025-09-29 | 22,150.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,336.33 | 14,171 |
| 2025-09-26 | 23,000.00 | 23,000.00 | 22,000.00 | 22,250.00 | 22,137.34 | 37,322 |
| 2025-09-25 | 22,900.00 | 23,350.00 | 22,900.00 | 23,000.00 | 22,883.54 | 9,937 |
| 2025-09-24 | 23,500.00 | 23,550.00 | 22,900.00 | 23,100.00 | 22,983.04 | 24,281 |
| 2025-09-23 | 23,950.00 | 24,050.00 | 23,450.00 | 23,500.00 | 23,381.01 | 30,873 |
| 2025-09-22 | 23,700.00 | 23,850.00 | 23,350.00 | 23,750.00 | 23,629.75 | 26,857 |
| 2025-09-19 | 23,550.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,381.01 | 19,200 |
| 2025-09-18 | 23,150.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,331.27 | 50,929 |
| 2025-09-17 | 23,150.00 | 23,300.00 | 22,800.00 | 23,250.00 | 23,132.28 | 29,730 |
| 2025-09-16 | 23,200.00 | 23,650.00 | 23,150.00 | 23,300.00 | 23,182.03 | 28,109 |
| 2025-09-15 | 22,850.00 | 23,700.00 | 22,750.00 | 23,550.00 | 23,430.76 | 43,922 |
| 2025-09-12 | 22,250.00 | 22,950.00 | 22,250.00 | 22,850.00 | 22,734.30 | 40,447 |
| 2025-09-11 | 22,600.00 | 22,600.00 | 22,150.00 | 22,200.00 | 22,087.59 | 31,308 |
| 2025-09-10 | 22,300.00 | 22,550.00 | 22,250.00 | 22,500.00 | 22,386.08 | 19,202 |
| 2025-09-09 | 22,350.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,386.08 | 21,068 |
| 2025-09-08 | 22,700.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,386.08 | 14,768 |
| 2025-09-05 | 22,400.00 | 22,650.00 | 22,150.00 | 22,600.00 | 22,485.57 | 17,966 |
| 2025-09-04 | 22,350.00 | 22,400.00 | 22,050.00 | 22,400.00 | 22,286.58 | 20,692 |
| 2025-09-03 | 22,400.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,087.59 | 28,536 |
| 2025-09-02 | 21,500.00 | 22,350.00 | 21,300.00 | 22,300.00 | 22,187.09 | 39,853 |
| 2025-09-01 | 21,300.00 | 22,250.00 | 21,250.00 | 21,500.00 | 21,391.14 | 96,822 |
| 2025-08-29 | 21,400.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,644.94 | 34,819 |
| 2025-08-28 | 21,500.00 | 21,500.00 | 21,150.00 | 21,400.00 | 21,291.65 | 13,566 |
| 2025-08-27 | 21,850.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,391.14 | 25,393 |
| 2025-08-26 | 21,700.00 | 21,900.00 | 21,550.00 | 21,750.00 | 21,639.87 | 7,499 |
| 2025-08-25 | 22,000.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,490.63 | 19,512 |
| 2025-08-22 | 21,900.00 | 21,900.00 | 21,550.00 | 21,700.00 | 21,590.13 | 6,116 |
| 2025-08-21 | 21,950.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,540.38 | 10,257 |
| 2025-08-20 | 22,300.00 | 22,300.00 | 21,450.00 | 21,700.00 | 21,590.13 | 29,627 |
| 2025-08-19 | 22,650.00 | 22,650.00 | 22,050.00 | 22,300.00 | 22,187.09 | 15,489 |
| 2025-08-18 | 22,950.00 | 22,950.00 | 22,300.00 | 22,350.00 | 22,236.84 | 30,244 |
| 2025-08-14 | 22,550.00 | 22,950.00 | 22,500.00 | 22,950.00 | 22,833.80 | 23,731 |
| 2025-08-13 | 23,400.00 | 23,550.00 | 22,550.00 | 22,600.00 | 22,485.57 | 37,482 |
| 2025-08-12 | 23,300.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,182.03 | 23,394 |
| 2025-08-11 | 24,050.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,281.52 | 20,455 |
| 2025-08-08 | 23,750.00 | 24,100.00 | 23,750.00 | 24,000.00 | 23,878.48 | 12,545 |
| 2025-08-07 | 23,900.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,778.99 | 20,741 |
| 2025-08-06 | 22,700.00 | 23,950.00 | 22,700.00 | 23,900.00 | 23,778.99 | 31,428 |
| 2025-08-05 | 22,800.00 | 23,100.00 | 22,750.00 | 22,900.00 | 22,784.05 | 16,972 |
| 2025-08-04 | 22,600.00 | 23,000.00 | 22,300.00 | 22,950.00 | 22,833.80 | 14,126 |
| 2025-08-01 | 23,450.00 | 23,500.00 | 21,700.00 | 22,700.00 | 22,585.06 | 47,398 |
| 2025-07-31 | 23,750.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,530.25 | 19,671 |
| 2025-07-30 | 23,450.00 | 24,400.00 | 23,450.00 | 24,000.00 | 23,878.48 | 36,519 |
| 2025-07-29 | 23,200.00 | 24,150.00 | 23,000.00 | 23,550.00 | 23,430.76 | 69,076 |
| 2025-07-28 | 23,650.00 | 24,200.00 | 23,150.00 | 23,400.00 | 23,281.52 | 45,829 |
| 2025-07-25 | 23,300.00 | 24,250.00 | 23,200.00 | 24,150.00 | 24,027.72 | 105,497 |
| 2025-07-24 | 22,300.00 | 23,550.00 | 22,150.00 | 23,300.00 | 23,182.03 | 114,658 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.