V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,150.00 | 6,230.00 | 5,950.00 | 6,100.00 | 6,100.00 | 93,346 |
| 2026-04-21 | 6,080.00 | 6,160.00 | 5,890.00 | 6,070.00 | 6,070.00 | 79,914 |
| 2026-04-20 | 5,910.00 | 6,080.00 | 5,830.00 | 5,890.00 | 5,890.00 | 61,622 |
| 2026-04-17 | 5,940.00 | 5,960.00 | 5,710.00 | 5,930.00 | 5,930.00 | 44,147 |
| 2026-04-16 | 5,710.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 54,390 |
| 2026-04-15 | 5,670.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 53,697 |
| 2026-04-14 | 5,510.00 | 5,640.00 | 5,450.00 | 5,640.00 | 5,640.00 | 55,330 |
| 2026-04-13 | 5,450.00 | 5,470.00 | 5,270.00 | 5,450.00 | 5,450.00 | 49,195 |
| 2026-04-10 | 5,320.00 | 5,490.00 | 5,270.00 | 5,490.00 | 5,490.00 | 55,967 |
| 2026-04-09 | 5,420.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | 19,150 |
| 2026-04-08 | 5,190.00 | 5,470.00 | 5,190.00 | 5,420.00 | 5,420.00 | 65,766 |
| 2026-04-07 | 5,240.00 | 5,240.00 | 5,080.00 | 5,160.00 | 5,160.00 | 28,777 |
| 2026-04-06 | 5,180.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,160.00 | 29,504 |
| 2026-04-03 | 5,250.00 | 5,480.00 | 5,150.00 | 5,170.00 | 5,170.00 | 58,463 |
| 2026-04-02 | 5,550.00 | 5,550.00 | 5,110.00 | 5,300.00 | 5,300.00 | 114,838 |
| 2026-04-01 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 37,454 |
| 2026-03-31 | 5,300.00 | 5,350.00 | 5,080.00 | 5,190.00 | 5,190.00 | 46,017 |
| 2026-03-30 | 5,440.00 | 5,440.00 | 5,110.00 | 5,310.00 | 5,310.00 | 26,143 |
| 2026-03-27 | 5,270.00 | 5,440.00 | 5,060.00 | 5,440.00 | 5,440.00 | 29,977 |
| 2026-03-26 | 5,520.00 | 5,530.00 | 5,250.00 | 5,260.00 | 5,260.00 | 43,916 |
| 2026-03-25 | 5,370.00 | 5,550.00 | 5,370.00 | 5,500.00 | 5,500.00 | 40,470 |
| 2026-03-24 | 5,320.00 | 5,470.00 | 5,220.00 | 5,360.00 | 5,360.00 | 42,241 |
| 2026-03-23 | 5,560.00 | 5,650.00 | 5,220.00 | 5,250.00 | 5,250.00 | 93,829 |
| 2026-03-20 | 5,740.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,700.00 | 31,863 |
| 2026-03-19 | 5,870.00 | 5,880.00 | 5,600.00 | 5,640.00 | 5,640.00 | 86,950 |
| 2026-03-18 | 6,150.00 | 6,150.00 | 5,820.00 | 5,880.00 | 5,880.00 | 48,642 |
| 2026-03-17 | 6,000.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,940.00 | 53,531 |
| 2026-03-16 | 6,150.00 | 6,150.00 | 5,790.00 | 5,860.00 | 5,860.00 | 59,312 |
| 2026-03-13 | 6,130.00 | 6,170.00 | 5,850.00 | 6,150.00 | 6,150.00 | 49,330 |
| 2026-03-12 | 6,170.00 | 6,230.00 | 6,030.00 | 6,130.00 | 6,130.00 | 42,011 |
| 2026-03-11 | 6,230.00 | 6,250.00 | 5,980.00 | 6,090.00 | 6,090.00 | 53,860 |
| 2026-03-10 | 6,090.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,960.00 | 52,279 |
| 2026-03-09 | 5,810.00 | 6,020.00 | 5,560.00 | 5,730.00 | 5,730.00 | 75,977 |
| 2026-03-06 | 6,130.00 | 6,330.00 | 5,810.00 | 6,200.00 | 6,200.00 | 58,994 |
| 2026-03-05 | 6,020.00 | 6,350.00 | 5,950.00 | 6,160.00 | 6,160.00 | 176,938 |
| 2026-03-04 | 6,390.00 | 6,400.00 | 5,550.00 | 5,620.00 | 5,620.00 | 260,556 |
| 2026-03-03 | 6,940.00 | 6,970.00 | 6,580.00 | 6,580.00 | 6,580.00 | 109,406 |
| 2026-02-27 | 6,950.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 105,503 |
| 2026-02-26 | 7,220.00 | 7,260.00 | 6,850.00 | 6,850.00 | 6,850.00 | 128,664 |
| 2026-02-25 | 7,030.00 | 7,350.00 | 7,020.00 | 7,210.00 | 7,210.00 | 175,102 |
| 2026-02-24 | 7,030.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 94,536 |
| 2026-02-23 | 7,000.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | 102,679 |
| 2026-02-20 | 7,130.00 | 7,160.00 | 6,970.00 | 7,000.00 | 7,000.00 | 85,969 |
| 2026-02-19 | 7,150.00 | 7,150.00 | 6,870.00 | 7,130.00 | 7,130.00 | 145,156 |
| 2026-02-13 | 7,180.00 | 7,310.00 | 6,960.00 | 7,100.00 | 7,100.00 | 90,538 |
| 2026-02-12 | 7,340.00 | 7,410.00 | 7,060.00 | 7,280.00 | 7,280.00 | 133,876 |
| 2026-02-11 | 7,420.00 | 7,480.00 | 7,310.00 | 7,330.00 | 7,330.00 | 63,937 |
| 2026-02-10 | 7,530.00 | 7,630.00 | 7,280.00 | 7,410.00 | 7,410.00 | 212,594 |
| 2026-02-09 | 7,340.00 | 7,490.00 | 7,310.00 | 7,420.00 | 7,420.00 | 104,861 |
| 2026-02-06 | 7,460.00 | 7,470.00 | 7,040.00 | 7,290.00 | 7,290.00 | 185,546 |
| 2026-02-05 | 7,750.00 | 7,750.00 | 7,560.00 | 7,610.00 | 7,610.00 | 105,659 |
| 2026-02-04 | 8,000.00 | 8,050.00 | 7,740.00 | 7,830.00 | 7,830.00 | 111,340 |
| 2026-02-03 | 7,820.00 | 8,000.00 | 7,710.00 | 7,970.00 | 7,970.00 | 144,384 |
| 2026-02-02 | 7,700.00 | 8,150.00 | 7,480.00 | 7,550.00 | 7,550.00 | 238,109 |
| 2026-01-30 | 8,300.00 | 8,300.00 | 7,710.00 | 7,850.00 | 7,850.00 | 243,629 |
| 2026-01-29 | 8,000.00 | 8,250.00 | 7,700.00 | 8,150.00 | 8,150.00 | 298,164 |
| 2026-01-28 | 7,800.00 | 8,270.00 | 7,780.00 | 8,000.00 | 8,000.00 | 382,776 |
| 2026-01-27 | 7,740.00 | 8,000.00 | 7,510.00 | 7,750.00 | 7,750.00 | 391,998 |
| 2026-01-26 | 7,930.00 | 8,540.00 | 7,680.00 | 8,070.00 | 8,070.00 | 653,847 |
| 2026-01-23 | 8,650.00 | 8,790.00 | 7,780.00 | 7,940.00 | 7,940.00 | 836,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 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.