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%WTI99.83▲ 2.76%
← 251630.KQ stock page

V-One Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,415.003,750.003,415.003,590.003,590.0078,189
2026-07-213,245.003,400.003,160.003,385.003,385.0033,441
2026-07-203,195.003,315.003,190.003,225.003,225.0032,292
2026-07-163,510.003,510.003,315.003,355.003,355.0020,775
2026-07-153,365.003,510.003,365.003,485.003,485.0031,159
2026-07-143,460.003,460.003,180.003,345.003,345.00118,344
2026-07-133,615.003,690.003,365.003,510.003,510.0023,456
2026-07-103,270.003,540.003,270.003,540.003,540.0053,021
2026-07-093,380.003,440.003,145.003,285.003,285.0057,243
2026-07-083,480.003,525.003,300.003,305.003,305.0071,508
2026-07-073,535.003,615.003,375.003,490.003,490.0077,542
2026-07-063,710.003,710.003,465.003,560.003,560.0052,118
2026-07-033,700.003,700.003,470.003,650.003,650.0057,312
2026-07-023,895.003,895.003,570.003,705.003,705.0049,536
2026-07-013,905.003,935.003,750.003,855.003,855.0044,804
2026-06-303,775.003,900.003,705.003,765.003,765.0072,455
2026-06-293,450.003,800.003,430.003,770.003,770.00109,909
2026-06-263,715.003,790.003,400.003,480.003,480.00231,768
2026-06-254,520.005,100.003,685.003,710.003,710.001,625,857
2026-06-243,520.004,615.003,460.004,615.004,615.00495,578
2026-06-234,010.004,010.003,550.003,550.003,550.00139,869
2026-06-224,150.004,150.003,875.004,025.004,025.0035,753
2026-06-194,090.004,090.003,850.004,065.004,065.00102,398
2026-06-184,025.004,080.003,970.004,020.004,020.0046,077
2026-06-173,970.004,065.003,925.004,020.004,020.0093,845
2026-06-164,085.004,135.003,990.004,000.004,000.0047,744
2026-06-154,200.004,230.003,985.004,030.004,030.0074,297
2026-06-124,130.004,240.004,040.004,150.004,150.0067,304
2026-06-114,100.004,100.003,920.004,030.004,030.0051,885
2026-06-104,200.004,260.003,965.004,100.004,100.0010
2026-06-094,025.004,225.004,025.004,200.004,200.0036,184
2026-06-084,000.004,160.003,925.004,025.004,025.0095,947
2026-06-054,430.004,435.004,155.004,315.004,315.0067,611
2026-06-044,495.004,850.004,405.004,465.004,465.0066,610
2026-06-024,635.004,770.004,450.004,495.004,495.00111,475
2026-06-014,980.005,240.004,700.004,710.004,710.0086,876
2026-05-295,270.005,400.004,975.004,980.004,980.0091,208
2026-05-285,550.005,610.005,090.005,260.005,260.00104,183
2026-05-275,970.006,020.005,500.005,530.005,530.00175,776
2026-05-266,110.006,590.005,870.005,970.005,970.00151,373
2026-05-226,170.006,280.005,980.006,090.006,090.0071,151
2026-05-215,880.006,150.005,880.006,040.006,040.0087,573
2026-05-205,940.005,940.005,640.005,710.005,710.00128,356
2026-05-196,500.006,540.005,840.005,940.005,940.00200,957
2026-05-186,340.006,570.006,010.006,500.006,500.00196,686
2026-05-156,810.006,960.006,240.006,360.006,360.00307,057
2026-05-147,250.007,250.006,610.006,810.006,810.00344,418
2026-05-135,900.007,360.005,800.007,150.007,150.001,576,868
2026-05-126,250.006,310.005,690.005,970.005,970.00143,814
2026-05-116,150.006,230.005,870.006,100.006,100.00103,456
2026-05-085,910.006,200.005,880.006,090.006,090.0077,179
2026-05-076,070.006,070.005,870.005,890.005,890.0068,218
2026-05-066,230.006,250.005,950.006,080.006,080.00105,504
2026-05-046,240.006,360.006,210.006,240.006,240.0055,811
2026-04-306,330.006,420.006,150.006,220.006,220.00100,640
2026-04-296,230.006,300.006,190.006,290.006,290.0061,190
2026-04-286,250.006,280.006,120.006,280.006,280.0066,735
2026-04-276,130.006,320.006,130.006,260.006,260.00167,079
2026-04-245,960.006,160.005,950.006,130.006,130.0071,260
2026-04-236,110.006,160.005,920.006,000.006,000.0041,311
← NewerPage 2 of 21 · 1,226 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.