Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,770.00 | 19,060.00 | 18,520.00 | 18,950.00 | 18,854.05 | 42,203 |
| 2025-01-22 | 18,870.00 | 18,900.00 | 18,680.00 | 18,680.00 | 18,585.42 | 26,354 |
| 2025-01-21 | 18,990.00 | 19,010.00 | 18,610.00 | 18,790.00 | 18,694.86 | 42,412 |
| 2025-01-20 | 19,220.00 | 19,220.00 | 18,900.00 | 18,910.00 | 18,814.25 | 29,889 |
| 2025-01-17 | 19,300.00 | 19,370.00 | 19,160.00 | 19,220.00 | 19,122.68 | 48,234 |
| 2025-01-16 | 19,280.00 | 19,420.00 | 19,280.00 | 19,320.00 | 19,222.18 | 5,548 |
| 2025-01-15 | 19,490.00 | 19,600.00 | 19,220.00 | 19,250.00 | 19,152.53 | 12,818 |
| 2025-01-14 | 19,400.00 | 19,580.00 | 19,090.00 | 19,400.00 | 19,301.77 | 23,124 |
| 2025-01-13 | 19,480.00 | 19,520.00 | 19,150.00 | 19,180.00 | 19,082.89 | 13,424 |
| 2025-01-10 | 19,690.00 | 19,750.00 | 19,430.00 | 19,480.00 | 19,381.37 | 16,031 |
| 2025-01-09 | 19,620.00 | 19,830.00 | 19,590.00 | 19,690.00 | 19,590.30 | 12,220 |
| 2025-01-08 | 19,410.00 | 19,670.00 | 19,410.00 | 19,620.00 | 19,520.66 | 11,500 |
| 2025-01-07 | 19,670.00 | 19,750.00 | 19,560.00 | 19,600.00 | 19,500.76 | 11,950 |
| 2025-01-06 | 19,300.00 | 19,680.00 | 19,290.00 | 19,670.00 | 19,570.41 | 13,564 |
| 2025-01-03 | 18,870.00 | 19,410.00 | 18,870.00 | 19,300.00 | 19,202.28 | 21,784 |
| 2025-01-02 | 18,980.00 | 19,000.00 | 18,820.00 | 18,840.00 | 18,744.61 | 12,042 |
| 2024-12-30 | 18,970.00 | 18,970.00 | 18,790.00 | 18,880.00 | 18,784.41 | 18,489 |
| 2024-12-27 | 19,100.00 | 19,200.00 | 18,730.00 | 18,800.00 | 18,704.81 | 19,347 |
| 2024-12-26 | 19,360.00 | 19,440.00 | 19,150.00 | 19,150.00 | 18,953.54 | 18,103 |
| 2024-12-24 | 19,480.00 | 19,480.00 | 19,290.00 | 19,320.00 | 19,121.80 | 6,033 |
| 2024-12-23 | 19,190.00 | 19,460.00 | 19,180.00 | 19,360.00 | 19,161.39 | 18,893 |
| 2024-12-20 | 19,790.00 | 19,790.00 | 19,160.00 | 19,200.00 | 19,003.03 | 31,057 |
| 2024-12-19 | 19,740.00 | 19,740.00 | 19,560.00 | 19,600.00 | 19,398.93 | 13,540 |
| 2024-12-18 | 19,770.00 | 20,000.00 | 19,640.00 | 19,850.00 | 19,646.36 | 25,102 |
| 2024-12-17 | 20,100.00 | 20,100.00 | 19,810.00 | 19,930.00 | 19,725.54 | 16,313 |
| 2024-12-16 | 19,820.00 | 20,150.00 | 19,820.00 | 20,050.00 | 19,844.31 | 32,128 |
| 2024-12-13 | 19,460.00 | 20,300.00 | 19,460.00 | 19,900.00 | 19,695.85 | 57,054 |
| 2024-12-12 | 19,900.00 | 20,100.00 | 19,240.00 | 19,450.00 | 19,250.47 | 301,062 |
| 2024-12-11 | 19,820.00 | 20,200.00 | 19,710.00 | 19,900.00 | 19,695.85 | 23,363 |
| 2024-12-10 | 19,670.00 | 19,940.00 | 19,490.00 | 19,840.00 | 19,636.47 | 17,936 |
| 2024-12-09 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,299.95 | 25,359 |
| 2024-12-06 | 19,800.00 | 20,150.00 | 19,490.00 | 20,000.00 | 19,794.82 | 27,584 |
| 2024-12-05 | 19,600.00 | 19,950.00 | 19,510.00 | 19,640.00 | 19,438.52 | 19,351 |
| 2024-12-04 | 20,000.00 | 20,050.00 | 19,420.00 | 20,000.00 | 19,794.82 | 23,156 |
| 2024-12-03 | 20,050.00 | 20,350.00 | 20,000.00 | 20,200.00 | 19,992.77 | 9,318 |
| 2024-12-02 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 19,794.82 | 11,409 |
| 2024-11-29 | 20,400.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,190.72 | 11,841 |
| 2024-11-28 | 20,500.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,388.67 | 9,422 |
| 2024-11-27 | 20,600.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,091.75 | 16,078 |
| 2024-11-26 | 20,300.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,339.18 | 13,939 |
| 2024-11-25 | 20,200.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,289.69 | 14,139 |
| 2024-11-22 | 20,350.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,190.72 | 12,452 |
| 2024-11-21 | 20,450.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,091.75 | 20,777 |
| 2024-11-20 | 20,300.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,190.72 | 17,948 |
| 2024-11-19 | 20,400.00 | 20,600.00 | 20,200.00 | 20,500.00 | 20,289.69 | 17,549 |
| 2024-11-18 | 20,250.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,042.26 | 21,614 |
| 2024-11-15 | 19,790.00 | 20,350.00 | 19,760.00 | 20,250.00 | 20,042.26 | 44,546 |
| 2024-11-14 | 20,050.00 | 20,950.00 | 19,660.00 | 19,990.00 | 19,784.93 | 46,488 |
| 2024-11-13 | 20,100.00 | 20,350.00 | 19,810.00 | 20,000.00 | 19,794.82 | 49,924 |
| 2024-11-12 | 21,600.00 | 21,650.00 | 19,960.00 | 20,200.00 | 19,992.77 | 85,887 |
| 2024-11-11 | 22,300.00 | 22,550.00 | 20,800.00 | 21,600.00 | 21,378.41 | 58,243 |
| 2024-11-08 | 22,150.00 | 22,800.00 | 22,150.00 | 22,550.00 | 22,318.66 | 40,248 |
| 2024-11-07 | 22,800.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,566.10 | 24,418 |
| 2024-11-06 | 23,400.00 | 23,450.00 | 22,700.00 | 22,850.00 | 22,615.59 | 23,209 |
| 2024-11-05 | 23,150.00 | 23,400.00 | 23,050.00 | 23,300.00 | 23,060.97 | 10,631 |
| 2024-11-04 | 22,850.00 | 23,400.00 | 22,700.00 | 23,350.00 | 23,110.46 | 23,680 |
| 2024-11-01 | 22,600.00 | 22,950.00 | 22,550.00 | 22,850.00 | 22,615.59 | 22,427 |
| 2024-10-31 | 22,900.00 | 23,000.00 | 22,600.00 | 22,750.00 | 22,516.61 | 23,289 |
| 2024-10-30 | 23,150.00 | 23,450.00 | 22,750.00 | 22,900.00 | 22,665.07 | 42,883 |
| 2024-10-29 | 23,550.00 | 25,900.00 | 23,000.00 | 23,150.00 | 22,912.51 | 324,091 |
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.