Value Added Technology Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21,850.00	22,100.00	21,750.00	22,050.00	21,938.35	18,410
2025-07-22	21,850.00	21,950.00	21,700.00	21,800.00	21,689.62	23,264
2025-07-21	21,700.00	21,900.00	21,650.00	21,850.00	21,739.37	12,189
2025-07-18	22,250.00	22,300.00	21,700.00	21,850.00	21,739.37	25,470
2025-07-17	22,050.00	22,350.00	21,800.00	22,250.00	22,137.34	27,395
2025-07-16	22,250.00	22,250.00	21,650.00	21,950.00	21,838.86	18,810
2025-07-15	21,950.00	22,250.00	21,700.00	22,150.00	22,037.85	39,459
2025-07-14	21,750.00	22,300.00	21,650.00	21,950.00	21,838.86	39,555
2025-07-11	21,650.00	21,750.00	21,500.00	21,700.00	21,590.13	15,421
2025-07-10	21,700.00	21,750.00	21,500.00	21,500.00	21,391.14	19,706
2025-07-09	21,250.00	21,750.00	21,250.00	21,700.00	21,590.13	16,821
2025-07-08	21,650.00	21,750.00	21,200.00	21,200.00	21,092.66	17,129
2025-07-07	21,700.00	21,700.00	21,250.00	21,650.00	21,540.38	8,328
2025-07-04	21,450.00	21,700.00	21,250.00	21,400.00	21,291.65	15,379
2025-07-03	21,400.00	21,700.00	21,200.00	21,450.00	21,341.39	26,079
2025-07-02	21,550.00	21,550.00	21,100.00	21,300.00	21,192.15	17,596
2025-07-01	21,250.00	21,700.00	21,250.00	21,350.00	21,241.90	33,320
2025-06-30	21,600.00	21,750.00	21,250.00	21,300.00	21,192.15	22,258
2025-06-27	21,950.00	21,950.00	21,500.00	21,800.00	21,689.62	15,360
2025-06-26	21,750.00	21,950.00	21,400.00	21,850.00	21,739.37	10,733
2025-06-25	22,200.00	22,200.00	21,450.00	21,850.00	21,739.37	14,852
2025-06-24	22,000.00	22,200.00	21,550.00	22,050.00	21,938.35	12,800
2025-06-23	21,850.00	21,850.00	21,250.00	21,700.00	21,590.13	13,282
2025-06-20	22,400.00	22,400.00	21,900.00	21,900.00	21,789.11	7,959
2025-06-19	21,800.00	22,100.00	21,800.00	22,100.00	21,988.10	12,184
2025-06-18	21,650.00	22,000.00	21,650.00	21,900.00	21,789.11	7,416
2025-06-17	21,950.00	22,250.00	21,500.00	21,850.00	21,739.37	18,191
2025-06-16	21,750.00	21,950.00	21,450.00	21,900.00	21,789.11	8,824
2025-06-13	22,200.00	22,300.00	21,350.00	21,750.00	21,639.87	25,858
2025-06-12	22,300.00	22,400.00	21,750.00	22,200.00	22,087.59	11,694
2025-06-11	21,800.00	22,100.00	21,400.00	22,100.00	21,988.10	20,533
2025-06-10	21,000.00	21,550.00	21,000.00	21,500.00	21,391.14	17,726
2025-06-09	21,250.00	21,350.00	20,750.00	20,950.00	20,843.92	16,410
2025-06-05	20,650.00	21,250.00	20,500.00	21,100.00	20,993.16	36,514
2025-06-04	20,400.00	20,650.00	20,350.00	20,650.00	20,545.44	10,087
2025-06-02	20,350.00	20,450.00	20,150.00	20,350.00	20,246.96	5,075
2025-05-30	20,250.00	20,450.00	20,100.00	20,350.00	20,246.96	4,303
2025-05-29	20,300.00	20,300.00	19,990.00	20,250.00	20,147.47	53,569
2025-05-28	19,970.00	20,100.00	19,890.00	20,100.00	19,998.23	9,790
2025-05-27	19,810.00	20,050.00	19,780.00	19,910.00	19,809.19	11,074
2025-05-26	19,850.00	20,200.00	19,780.00	19,990.00	19,888.78	12,810
2025-05-23	19,970.00	19,970.00	19,720.00	19,720.00	19,620.15	13,859
2025-05-22	20,000.00	20,050.00	19,660.00	20,050.00	19,948.48	7,351
2025-05-21	19,840.00	20,100.00	19,840.00	19,990.00	19,888.78	16,321
2025-05-20	19,660.00	19,850.00	19,650.00	19,750.00	19,650.00	6,815
2025-05-19	20,100.00	20,100.00	19,620.00	19,630.00	19,530.61	17,538
2025-05-16	20,300.00	20,450.00	19,900.00	20,000.00	19,898.73	19,191
2025-05-15	20,500.00	20,650.00	20,300.00	20,300.00	20,197.22	10,671
2025-05-14	20,250.00	20,500.00	20,150.00	20,500.00	20,396.20	14,033
2025-05-13	20,300.00	20,500.00	20,100.00	20,350.00	20,246.96	13,228
2025-05-12	20,000.00	20,150.00	19,920.00	20,050.00	19,948.48	11,544
2025-05-09	20,300.00	20,300.00	19,935.00	20,050.00	19,948.48	14,531
2025-05-08	20,050.00	20,300.00	20,050.00	20,250.00	20,147.47	14,820
2025-05-07	20,050.00	20,150.00	19,970.00	20,050.00	19,948.48	3,896
2025-05-02	20,200.00	20,300.00	19,960.00	20,050.00	19,948.48	13,156
2025-04-30	20,300.00	20,450.00	19,950.00	20,300.00	20,197.22	9,987
2025-04-29	20,200.00	20,300.00	20,050.00	20,100.00	19,998.23	9,984
2025-04-28	20,550.00	20,550.00	20,150.00	20,350.00	20,246.96	14,179
2025-04-25	20,550.00	20,700.00	20,350.00	20,650.00	20,545.44	17,793
2025-04-24	20,800.00	20,850.00	20,450.00	20,500.00	20,396.20	9,262

← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.