Value Added Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20,800.00	20,850.00	20,450.00	20,500.00	20,396.20	9,262
2025-04-23	20,800.00	20,950.00	20,650.00	20,800.00	20,694.68	19,092
2025-04-22	20,800.00	20,800.00	20,450.00	20,800.00	20,694.68	8,966
2025-04-21	20,950.00	20,950.00	20,700.00	20,850.00	20,744.43	7,879
2025-04-18	21,150.00	21,150.00	20,750.00	21,100.00	20,993.16	7,966
2025-04-17	21,150.00	21,150.00	20,900.00	21,150.00	21,042.91	6,047
2025-04-16	21,100.00	21,350.00	21,050.00	21,200.00	21,092.66	5,091
2025-04-15	20,750.00	21,150.00	20,750.00	21,150.00	21,042.91	8,604
2025-04-14	20,950.00	21,000.00	20,650.00	20,850.00	20,744.43	4,748
2025-04-11	20,500.00	20,900.00	20,350.00	20,850.00	20,744.43	11,183
2025-04-10	20,400.00	20,900.00	20,150.00	20,700.00	20,595.19	13,645
2025-04-09	19,850.00	20,450.00	19,850.00	20,100.00	19,998.23	10,968
2025-04-08	20,050.00	20,350.00	20,000.00	20,150.00	20,047.97	14,700
2025-04-07	21,000.00	21,000.00	19,200.00	20,000.00	19,898.73	24,695
2025-04-04	20,850.00	21,450.00	20,800.00	21,400.00	21,291.65	14,416
2025-04-03	21,100.00	21,550.00	20,900.00	21,200.00	21,092.66	26,237
2025-04-02	21,000.00	21,450.00	20,900.00	21,350.00	21,241.90	16,361
2025-04-01	20,300.00	21,100.00	20,300.00	20,900.00	20,794.18	9,340
2025-03-31	20,850.00	20,850.00	20,100.00	20,250.00	20,147.47	10,691
2025-03-28	21,250.00	21,300.00	20,550.00	20,950.00	20,843.92	21,096
2025-03-27	21,700.00	21,750.00	21,200.00	21,250.00	21,142.41	17,072
2025-03-26	21,450.00	21,950.00	21,250.00	21,800.00	21,689.62	46,297
2025-03-25	21,200.00	21,450.00	21,050.00	21,300.00	21,192.15	20,315
2025-03-24	21,200.00	21,350.00	21,000.00	21,200.00	21,092.66	10,847
2025-03-21	21,050.00	21,200.00	20,800.00	21,200.00	21,092.66	13,095
2025-03-20	21,100.00	21,550.00	21,050.00	21,100.00	20,993.16	19,895
2025-03-19	21,100.00	21,300.00	21,000.00	21,150.00	21,042.91	15,903
2025-03-18	21,100.00	21,250.00	20,800.00	21,100.00	20,993.16	17,958
2025-03-17	20,850.00	21,250.00	20,850.00	21,050.00	20,943.42	16,203
2025-03-14	20,500.00	21,000.00	20,500.00	20,750.00	20,644.94	13,530
2025-03-13	21,000.00	21,050.00	20,550.00	20,650.00	20,545.44	12,189
2025-03-12	20,750.00	21,250.00	20,500.00	21,000.00	20,893.67	15,459
2025-03-11	20,700.00	20,700.00	20,000.00	20,700.00	20,595.19	21,819
2025-03-10	21,300.00	21,300.00	20,800.00	20,900.00	20,794.18	10,858
2025-03-07	21,250.00	21,400.00	20,850.00	21,300.00	21,192.15	30,780
2025-03-06	20,600.00	21,300.00	20,600.00	21,300.00	21,192.15	26,429
2025-03-05	20,050.00	20,750.00	20,050.00	20,450.00	20,346.46	15,875
2025-03-04	20,000.00	20,700.00	19,990.00	20,050.00	19,948.48	19,551
2025-02-28	20,650.00	20,900.00	20,250.00	20,250.00	20,147.47	30,884
2025-02-27	21,500.00	21,500.00	20,950.00	21,050.00	20,943.42	16,057
2025-02-26	20,900.00	21,450.00	20,650.00	21,350.00	21,241.90	39,128
2025-02-25	20,600.00	20,950.00	20,400.00	20,750.00	20,644.94	46,535
2025-02-24	20,500.00	22,500.00	20,350.00	21,150.00	21,042.91	131,866
2025-02-21	20,800.00	21,250.00	20,650.00	20,700.00	20,595.19	22,069
2025-02-20	20,750.00	21,300.00	20,600.00	20,900.00	20,794.18	66,734
2025-02-19	20,150.00	20,600.00	19,990.00	20,600.00	20,495.70	71,832
2025-02-18	19,790.00	20,250.00	19,660.00	19,930.00	19,829.09	54,977
2025-02-17	19,300.00	20,350.00	19,290.00	20,200.00	20,097.72	105,001
2025-02-14	19,100.00	19,340.00	19,100.00	19,280.00	19,182.38	15,016
2025-02-13	18,960.00	19,140.00	18,940.00	19,110.00	19,013.24	7,047
2025-02-12	19,020.00	19,200.00	18,940.00	18,960.00	18,864.00	14,340
2025-02-11	19,110.00	19,290.00	19,020.00	19,020.00	18,923.70	15,999
2025-02-10	19,190.00	19,200.00	18,950.00	19,170.00	19,072.94	11,774
2025-02-07	19,200.00	19,280.00	18,930.00	19,040.00	18,943.59	23,062
2025-02-06	19,030.00	19,290.00	19,010.00	19,200.00	19,102.78	6,918
2025-02-05	18,870.00	19,080.00	18,750.00	19,060.00	18,963.49	4,822
2025-02-04	18,670.00	19,090.00	18,630.00	18,870.00	18,774.46	18,299
2025-02-03	18,930.00	19,060.00	18,500.00	18,590.00	18,495.87	25,304
2025-01-31	19,220.00	19,240.00	18,990.00	19,070.00	18,973.44	12,538
2025-01-24	19,000.00	19,320.00	18,930.00	19,220.00	19,122.68	22,286

← NewerPage 7 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.