Value Added Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,000.00 | 17,410.00 | 16,860.00 | 17,410.00 | 17,410.00 | 25,201 |
| 2026-10-16 | 16,900.00 | 17,350.00 | 16,740.00 | 16,940.00 | 16,940.00 | 28,592 |
| 2026-10-15 | 16,990.00 | 16,990.00 | 16,380.00 | 16,700.00 | 16,700.00 | 28,670 |
| 2026-10-14 | 16,720.00 | 17,310.00 | 16,550.00 | 16,850.00 | 16,850.00 | 41,362 |
| 2026-10-13 | 16,600.00 | 16,700.00 | 16,210.00 | 16,610.00 | 16,610.00 | 38,515 |
| 2026-10-12 | 17,260.00 | 17,260.00 | 16,660.00 | 16,690.00 | 16,690.00 | 34,796 |
| 2026-10-08 | 17,540.00 | 17,540.00 | 17,050.00 | 17,070.00 | 17,070.00 | 42,024 |
| 2026-10-07 | 17,690.00 | 17,720.00 | 17,410.00 | 17,420.00 | 17,420.00 | 30,635 |
| 2026-10-06 | 17,880.00 | 17,940.00 | 17,470.00 | 17,620.00 | 17,620.00 | 27,136 |
| 2026-10-02 | 17,960.00 | 17,980.00 | 17,760.00 | 17,780.00 | 17,780.00 | 15,234 |
| 2026-10-01 | 17,530.00 | 18,000.00 | 17,500.00 | 17,850.00 | 17,850.00 | 14,700 |
| 2026-09-30 | 17,410.00 | 17,650.00 | 17,390.00 | 17,520.00 | 17,520.00 | 18,479 |
| 2026-09-29 | 17,660.00 | 17,670.00 | 17,300.00 | 17,470.00 | 17,470.00 | 12,308 |
| 2026-09-28 | 17,500.00 | 17,660.00 | 17,270.00 | 17,660.00 | 17,660.00 | 21,925 |
| 2026-09-23 | 17,760.00 | 17,760.00 | 17,360.00 | 17,460.00 | 17,460.00 | 18,884 |
| 2026-09-22 | 17,600.00 | 17,740.00 | 17,580.00 | 17,600.00 | 17,600.00 | 14,129 |
| 2026-09-21 | 17,880.00 | 17,890.00 | 17,450.00 | 17,600.00 | 17,600.00 | 27,147 |
| 2026-09-18 | 17,600.00 | 17,960.00 | 17,600.00 | 17,820.00 | 17,820.00 | 28,261 |
| 2026-09-17 | 17,640.00 | 17,640.00 | 17,500.00 | 17,510.00 | 17,510.00 | 13,383 |
| 2026-09-16 | 17,760.00 | 17,760.00 | 17,400.00 | 17,580.00 | 17,580.00 | 14,786 |
| 2026-09-15 | 17,700.00 | 17,800.00 | 17,530.00 | 17,560.00 | 17,560.00 | 18,003 |
| 2026-09-14 | 17,850.00 | 17,850.00 | 17,610.00 | 17,800.00 | 17,800.00 | 16,805 |
| 2026-09-11 | 17,850.00 | 17,900.00 | 17,650.00 | 17,730.00 | 17,730.00 | 21,749 |
| 2026-09-10 | 17,950.00 | 18,000.00 | 17,620.00 | 17,890.00 | 17,890.00 | 29,145 |
| 2026-09-09 | 18,000.00 | 18,030.00 | 17,780.00 | 17,950.00 | 17,950.00 | 43,162 |
| 2026-09-08 | 18,180.00 | 18,310.00 | 17,910.00 | 17,980.00 | 17,980.00 | 32,214 |
| 2026-09-07 | 18,600.00 | 18,600.00 | 18,220.00 | 18,240.00 | 18,240.00 | 20,305 |
| 2026-09-04 | 18,880.00 | 18,880.00 | 18,360.00 | 18,450.00 | 18,450.00 | 48,363 |
| 2026-09-03 | 18,860.00 | 18,910.00 | 18,540.00 | 18,850.00 | 18,850.00 | 38,597 |
| 2026-09-02 | 19,000.00 | 19,060.00 | 18,500.00 | 18,520.00 | 18,520.00 | 18,661 |
| 2026-09-01 | 18,880.00 | 19,140.00 | 18,750.00 | 19,140.00 | 19,140.00 | 21,328 |
| 2026-08-31 | 18,920.00 | 18,920.00 | 18,430.00 | 18,800.00 | 18,800.00 | 27,556 |
| 2026-08-28 | 19,080.00 | 19,160.00 | 18,540.00 | 19,140.00 | 19,140.00 | 42,602 |
| 2026-08-27 | 19,350.00 | 19,420.00 | 18,900.00 | 19,020.00 | 19,020.00 | 40,223 |
| 2026-08-26 | 19,390.00 | 19,550.00 | 19,030.00 | 19,140.00 | 19,140.00 | 41,608 |
| 2026-08-25 | 19,400.00 | 19,410.00 | 19,040.00 | 19,390.00 | 19,390.00 | 40,390 |
| 2026-08-24 | 19,120.00 | 19,400.00 | 19,020.00 | 19,400.00 | 19,400.00 | 37,952 |
| 2026-08-21 | 19,370.00 | 19,370.00 | 18,560.00 | 19,020.00 | 19,020.00 | 72,767 |
| 2026-08-20 | 19,340.00 | 19,480.00 | 18,950.00 | 19,390.00 | 19,390.00 | 82,219 |
| 2026-08-19 | 19,900.00 | 19,920.00 | 19,100.00 | 19,190.00 | 19,190.00 | 60,084 |
| 2026-08-18 | 21,000.00 | 21,000.00 | 19,790.00 | 20,050.00 | 20,050.00 | 44,793 |
| 2026-08-14 | 20,850.00 | 21,450.00 | 20,600.00 | 20,850.00 | 20,850.00 | 46,510 |
| 2026-08-13 | 21,200.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 32,273 |
| 2026-08-12 | 21,550.00 | 21,700.00 | 20,400.00 | 20,950.00 | 20,950.00 | 129,577 |
| 2026-08-11 | 19,720.00 | 23,250.00 | 19,520.00 | 22,150.00 | 22,150.00 | 372,944 |
| 2026-08-10 | 19,150.00 | 19,780.00 | 18,960.00 | 19,740.00 | 19,740.00 | 61,469 |
| 2026-08-07 | 18,680.00 | 19,230.00 | 18,460.00 | 19,150.00 | 19,150.00 | 38,625 |
| 2026-08-06 | 17,750.00 | 18,660.00 | 17,630.00 | 18,610.00 | 18,610.00 | 50,280 |
| 2026-08-05 | 17,850.00 | 18,000.00 | 17,720.00 | 17,880.00 | 17,880.00 | 25,122 |
| 2026-08-04 | 17,080.00 | 17,900.00 | 17,080.00 | 17,760.00 | 17,760.00 | 36,435 |
| 2026-08-03 | 17,210.00 | 17,520.00 | 17,000.00 | 17,060.00 | 17,060.00 | 45,195 |
| 2026-07-31 | 17,460.00 | 17,480.00 | 16,850.00 | 17,350.00 | 17,350.00 | 53,343 |
| 2026-07-30 | 16,050.00 | 17,200.00 | 16,050.00 | 17,000.00 | 17,000.00 | 44,236 |
| 2026-07-29 | 16,760.00 | 17,030.00 | 16,030.00 | 16,330.00 | 16,330.00 | 57,157 |
| 2026-07-28 | 17,560.00 | 17,560.00 | 16,690.00 | 16,760.00 | 16,760.00 | 37,048 |
| 2026-07-27 | 17,460.00 | 17,700.00 | 17,220.00 | 17,570.00 | 17,570.00 | 23,176 |
| 2026-07-24 | 17,400.00 | 17,700.00 | 17,170.00 | 17,230.00 | 17,230.00 | 30,287 |
| 2026-07-23 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 14,819 |
| 2026-07-22 | 16,960.00 | 17,160.00 | 16,820.00 | 16,830.00 | 16,830.00 | 20,004 |
| 2026-07-21 | 16,660.00 | 16,950.00 | 16,530.00 | 16,780.00 | 16,780.00 | 21,732 |
Page 1 of 5 · 244 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.