See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.44▲ 2.36%
← 251630.KQ stock page

V-One Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,655.003,770.003,505.003,580.003,580.0012,602
2026-10-203,660.003,745.003,625.003,625.003,625.008,717
2026-10-193,695.003,795.003,620.003,775.003,775.0011,330
2026-10-163,565.003,950.003,565.003,695.003,695.0010,511
2026-10-153,855.003,860.003,525.003,655.003,655.0021,113
2026-10-143,795.003,960.003,645.003,865.003,865.0011,706
2026-10-133,710.003,850.003,650.003,790.003,790.0019,962
2026-10-124,000.004,000.003,830.003,865.003,865.0011,933
2026-10-083,980.004,070.003,870.003,990.003,990.0022,290
2026-10-074,095.004,095.003,870.003,970.003,970.0056,207
2026-10-063,755.003,945.003,720.003,845.003,845.0015,881
2026-10-023,735.003,840.003,650.003,760.003,760.008,154
2026-10-013,620.003,735.003,615.003,735.003,735.0011,203
2026-09-303,650.003,650.003,550.003,650.003,650.007,724
2026-09-293,555.003,650.003,465.003,625.003,625.0014,880
2026-09-283,605.003,675.003,540.003,605.003,605.0012,020
2026-09-233,525.003,665.003,525.003,605.003,605.0014,382
2026-09-223,470.003,650.003,395.003,615.003,615.0052,214
2026-09-213,410.003,490.003,380.003,470.003,470.0029,582
2026-09-183,365.003,455.003,355.003,450.003,450.0011,738
2026-09-173,390.003,390.003,315.003,385.003,385.009,822
2026-09-163,400.003,450.003,350.003,350.003,350.0010,590
2026-09-153,495.003,495.003,410.003,430.003,430.009,903
2026-09-143,530.003,540.003,370.003,490.003,490.004,235
2026-09-113,490.003,515.003,380.003,490.003,490.009,354
2026-09-103,495.003,495.003,435.003,490.003,490.005,977
2026-09-093,535.003,535.003,455.003,495.003,495.006,122
2026-09-083,535.003,540.003,465.003,535.003,535.0016,773
2026-09-073,490.003,570.003,450.003,540.003,540.008,504
2026-09-043,455.003,600.003,405.003,490.003,490.008,088
2026-09-033,530.003,530.003,350.003,410.003,410.0010,553
2026-09-023,490.003,570.003,400.003,510.003,510.0016,216
2026-09-013,450.003,570.003,425.003,570.003,570.0010,770
2026-08-313,555.003,555.003,340.003,510.003,510.0016,518
2026-08-283,605.003,675.003,470.003,500.003,500.0024,915
2026-08-273,630.003,630.003,500.003,575.003,575.0013,201
2026-08-263,520.003,625.003,475.003,565.003,565.004,649
2026-08-253,495.003,705.003,385.003,545.003,545.008,352
2026-08-243,490.003,550.003,410.003,495.003,495.0010,845
2026-08-213,815.003,815.003,425.003,490.003,490.0018,405
2026-08-203,580.003,700.003,550.003,670.003,670.006,892
2026-08-193,755.003,775.003,500.003,600.003,600.0033,160
2026-08-183,830.003,855.003,600.003,775.003,775.0024,590
2026-08-143,900.004,000.003,840.003,840.003,840.0024,203
2026-08-133,870.003,970.003,815.003,895.003,895.0021,645
2026-08-123,855.003,900.003,785.003,860.003,860.0014,163
2026-08-113,845.003,910.003,730.003,855.003,855.0018,637
2026-08-103,800.003,910.003,725.003,790.003,790.0024,255
2026-08-073,810.003,890.003,665.003,800.003,800.0015,741
2026-08-063,795.003,905.003,675.003,810.003,810.0034,568
2026-08-053,745.003,860.003,695.003,830.003,830.0037,545
2026-08-043,425.003,735.003,425.003,680.003,680.0031,537
2026-08-033,395.003,660.003,375.003,525.003,525.0047,201
2026-07-313,395.003,445.003,265.003,415.003,415.0042,220
2026-07-303,250.003,500.003,200.003,315.003,315.0031,121
2026-07-293,630.003,690.003,120.003,380.003,380.0039,143
2026-07-283,635.003,845.003,340.003,475.003,475.0021,431
2026-07-273,515.003,690.003,515.003,635.003,635.0014,850
2026-07-243,640.003,685.003,485.003,515.003,515.0017,443
2026-07-233,645.003,720.003,520.003,640.003,640.0029,619
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.