Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23,200.00 | 23,450.00 | 23,000.00 | 23,350.00 | 23,110.46 | 6,261 |
| 2024-10-25 | 23,250.00 | 23,250.00 | 22,650.00 | 23,000.00 | 22,764.05 | 13,409 |
| 2024-10-24 | 23,750.00 | 23,750.00 | 22,900.00 | 23,100.00 | 22,863.02 | 7,528 |
| 2024-10-23 | 23,150.00 | 23,600.00 | 22,800.00 | 23,500.00 | 23,258.92 | 10,590 |
| 2024-10-22 | 22,900.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,714.56 | 13,306 |
| 2024-10-21 | 23,300.00 | 23,400.00 | 23,050.00 | 23,150.00 | 22,912.51 | 4,001 |
| 2024-10-18 | 23,700.00 | 23,700.00 | 23,050.00 | 23,150.00 | 22,912.51 | 22,296 |
| 2024-10-17 | 23,950.00 | 23,950.00 | 23,500.00 | 23,550.00 | 23,308.41 | 22,283 |
| 2024-10-16 | 23,500.00 | 23,850.00 | 23,400.00 | 23,850.00 | 23,605.33 | 8,063 |
| 2024-10-15 | 23,650.00 | 23,950.00 | 23,550.00 | 23,650.00 | 23,407.38 | 8,756 |
| 2024-10-14 | 24,200.00 | 24,200.00 | 23,400.00 | 23,750.00 | 23,506.35 | 17,906 |
| 2024-10-11 | 24,550.00 | 24,550.00 | 23,900.00 | 23,900.00 | 23,654.82 | 8,765 |
| 2024-10-10 | 24,750.00 | 24,900.00 | 24,200.00 | 24,350.00 | 24,100.20 | 9,462 |
| 2024-10-08 | 24,100.00 | 25,000.00 | 24,050.00 | 24,550.00 | 24,298.15 | 23,759 |
| 2024-10-07 | 24,300.00 | 24,500.00 | 24,150.00 | 24,250.00 | 24,001.22 | 6,228 |
| 2024-10-04 | 23,900.00 | 24,550.00 | 23,850.00 | 24,500.00 | 24,248.66 | 22,949 |
| 2024-10-02 | 24,000.00 | 24,150.00 | 23,550.00 | 23,900.00 | 23,654.82 | 12,268 |
| 2024-09-30 | 24,400.00 | 24,550.00 | 23,850.00 | 24,150.00 | 23,902.25 | 20,177 |
| 2024-09-27 | 24,200.00 | 24,500.00 | 23,850.00 | 24,200.00 | 23,951.74 | 19,724 |
| 2024-09-26 | 24,350.00 | 24,600.00 | 24,050.00 | 24,400.00 | 24,149.69 | 16,357 |
| 2024-09-25 | 24,100.00 | 24,300.00 | 23,950.00 | 24,150.00 | 23,902.25 | 11,333 |
| 2024-09-24 | 24,050.00 | 24,050.00 | 23,750.00 | 23,950.00 | 23,704.30 | 6,689 |
| 2024-09-23 | 23,700.00 | 24,100.00 | 23,400.00 | 23,950.00 | 23,704.30 | 15,265 |
| 2024-09-20 | 23,650.00 | 23,750.00 | 23,250.00 | 23,700.00 | 23,456.87 | 13,995 |
| 2024-09-19 | 23,450.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,159.94 | 10,115 |
| 2024-09-13 | 22,900.00 | 23,300.00 | 22,850.00 | 23,300.00 | 23,060.97 | 8,118 |
| 2024-09-12 | 22,850.00 | 23,400.00 | 22,850.00 | 23,000.00 | 22,764.05 | 21,407 |
| 2024-09-11 | 23,200.00 | 23,300.00 | 22,750.00 | 22,850.00 | 22,615.59 | 9,179 |
| 2024-09-10 | 23,500.00 | 23,500.00 | 22,850.00 | 22,850.00 | 22,615.59 | 12,614 |
| 2024-09-09 | 23,050.00 | 23,650.00 | 22,750.00 | 23,650.00 | 23,407.38 | 14,638 |
| 2024-09-06 | 23,550.00 | 23,550.00 | 22,750.00 | 23,100.00 | 22,863.02 | 16,334 |
| 2024-09-05 | 23,000.00 | 23,500.00 | 22,950.00 | 23,400.00 | 23,159.94 | 19,105 |
| 2024-09-04 | 23,350.00 | 23,350.00 | 22,700.00 | 22,700.00 | 22,467.13 | 31,674 |
| 2024-09-03 | 23,900.00 | 24,000.00 | 23,400.00 | 23,450.00 | 23,209.43 | 20,608 |
| 2024-09-02 | 24,000.00 | 24,050.00 | 23,750.00 | 23,900.00 | 23,654.82 | 10,626 |
| 2024-08-30 | 23,700.00 | 24,000.00 | 23,600.00 | 24,000.00 | 23,753.79 | 15,081 |
| 2024-08-29 | 23,500.00 | 23,950.00 | 23,500.00 | 23,700.00 | 23,456.87 | 8,022 |
| 2024-08-28 | 23,950.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,506.35 | 14,782 |
| 2024-08-27 | 23,950.00 | 24,100.00 | 23,700.00 | 23,950.00 | 23,704.30 | 14,256 |
| 2024-08-26 | 24,350.00 | 24,600.00 | 23,900.00 | 23,950.00 | 23,704.30 | 22,545 |
| 2024-08-23 | 24,250.00 | 24,400.00 | 24,000.00 | 24,350.00 | 24,100.20 | 15,966 |
| 2024-08-22 | 24,750.00 | 24,800.00 | 24,150.00 | 24,350.00 | 24,100.20 | 32,611 |
| 2024-08-21 | 24,550.00 | 24,850.00 | 24,550.00 | 24,600.00 | 24,347.63 | 23,146 |
| 2024-08-20 | 24,500.00 | 24,800.00 | 24,450.00 | 24,750.00 | 24,496.10 | 27,409 |
| 2024-08-19 | 24,500.00 | 24,850.00 | 24,500.00 | 24,550.00 | 24,298.15 | 22,158 |
| 2024-08-16 | 24,900.00 | 25,000.00 | 24,450.00 | 24,700.00 | 24,446.61 | 24,248 |
| 2024-08-14 | 24,900.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,496.10 | 11,573 |
| 2024-08-13 | 24,750.00 | 24,950.00 | 24,500.00 | 24,550.00 | 24,298.15 | 13,577 |
| 2024-08-12 | 24,650.00 | 25,100.00 | 24,600.00 | 25,000.00 | 24,743.53 | 24,181 |
| 2024-08-09 | 25,450.00 | 25,450.00 | 24,500.00 | 24,850.00 | 24,595.07 | 79,412 |
| 2024-08-08 | 25,350.00 | 26,200.00 | 25,300.00 | 25,850.00 | 25,584.81 | 26,328 |
| 2024-08-07 | 24,350.00 | 26,150.00 | 24,350.00 | 25,850.00 | 25,584.81 | 42,030 |
| 2024-08-06 | 25,000.00 | 25,350.00 | 23,950.00 | 24,550.00 | 24,298.15 | 44,718 |
| 2024-08-05 | 25,000.00 | 25,150.00 | 23,050.00 | 23,250.00 | 23,011.48 | 114,646 |
| 2024-08-02 | 25,900.00 | 25,900.00 | 25,250.00 | 25,350.00 | 25,089.94 | 38,062 |
| 2024-08-01 | 25,950.00 | 26,050.00 | 25,550.00 | 26,050.00 | 25,782.76 | 15,954 |
| 2024-07-31 | 25,900.00 | 25,900.00 | 25,300.00 | 25,700.00 | 25,436.35 | 26,561 |
| 2024-07-30 | 26,100.00 | 26,400.00 | 25,550.00 | 26,000.00 | 25,733.27 | 19,556 |
| 2024-07-29 | 26,500.00 | 26,500.00 | 25,950.00 | 26,150.00 | 25,881.73 | 22,237 |
| 2024-07-26 | 25,900.00 | 26,450.00 | 25,800.00 | 26,400.00 | 26,129.17 | 18,549 |
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.