V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,660.00 | 11,000.00 | 8,230.00 | 8,620.00 | 8,620.00 | 3,604,243 |
| 2026-01-21 | 7,180.00 | 9,810.00 | 6,990.00 | 9,810.00 | 9,810.00 | 2,348,100 |
| 2026-01-20 | 7,500.00 | 8,700.00 | 7,100.00 | 7,550.00 | 7,550.00 | 2,623,860 |
| 2026-01-19 | 7,000.00 | 7,600.00 | 6,930.00 | 7,150.00 | 7,150.00 | 904,437 |
| 2026-01-16 | 6,500.00 | 7,550.00 | 6,390.00 | 6,940.00 | 6,940.00 | 1,438,439 |
| 2026-01-15 | 6,060.00 | 6,630.00 | 5,950.00 | 6,470.00 | 6,470.00 | 536,131 |
| 2026-01-14 | 6,000.00 | 6,040.00 | 5,880.00 | 6,020.00 | 6,020.00 | 88,904 |
| 2026-01-13 | 6,110.00 | 6,250.00 | 5,880.00 | 6,000.00 | 6,000.00 | 157,715 |
| 2026-01-12 | 5,550.00 | 6,190.00 | 5,550.00 | 6,110.00 | 6,110.00 | 349,936 |
| 2026-01-09 | 5,570.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 71,591 |
| 2026-01-08 | 5,750.00 | 6,000.00 | 5,500.00 | 5,630.00 | 5,630.00 | 108,016 |
| 2026-01-07 | 5,790.00 | 6,000.00 | 5,650.00 | 5,750.00 | 5,750.00 | 74,038 |
| 2026-01-06 | 5,780.00 | 5,860.00 | 5,600.00 | 5,790.00 | 5,790.00 | 68,049 |
| 2026-01-05 | 5,860.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | 56,315 |
| 2026-01-02 | 5,610.00 | 5,880.00 | 5,600.00 | 5,830.00 | 5,830.00 | 68,172 |
| 2025-12-30 | 5,820.00 | 5,820.00 | 5,480.00 | 5,580.00 | 5,580.00 | 51,023 |
| 2025-12-29 | 5,600.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 43,313 |
| 2025-12-26 | 5,970.00 | 5,970.00 | 5,610.00 | 5,660.00 | 5,560.00 | 87,012 |
| 2025-12-24 | 5,940.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,756.47 | 97,302 |
| 2025-12-23 | 5,770.00 | 5,910.00 | 5,570.00 | 5,840.00 | 5,736.82 | 147,187 |
| 2025-12-22 | 5,450.00 | 5,730.00 | 5,450.00 | 5,650.00 | 5,550.18 | 60,297 |
| 2025-12-19 | 5,620.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,324.24 | 48,864 |
| 2025-12-18 | 5,490.00 | 5,610.00 | 5,410.00 | 5,610.00 | 5,510.88 | 38,206 |
| 2025-12-17 | 5,630.00 | 5,700.00 | 5,410.00 | 5,630.00 | 5,530.53 | 48,806 |
| 2025-12-16 | 5,800.00 | 5,900.00 | 5,550.00 | 5,640.00 | 5,540.35 | 64,092 |
| 2025-12-15 | 5,810.00 | 5,910.00 | 5,600.00 | 5,720.00 | 5,618.94 | 90,326 |
| 2025-12-12 | 5,770.00 | 5,970.00 | 5,630.00 | 5,820.00 | 5,717.17 | 59,036 |
| 2025-12-11 | 5,610.00 | 5,930.00 | 5,590.00 | 5,770.00 | 5,668.06 | 80,914 |
| 2025-12-10 | 5,560.00 | 5,890.00 | 5,530.00 | 5,580.00 | 5,481.41 | 78,915 |
| 2025-12-09 | 5,690.00 | 5,690.00 | 5,530.00 | 5,600.00 | 5,501.06 | 47,671 |
| 2025-12-08 | 5,720.00 | 5,800.00 | 5,500.00 | 5,690.00 | 5,589.47 | 114,097 |
| 2025-12-05 | 5,950.00 | 5,950.00 | 5,590.00 | 5,720.00 | 5,618.94 | 136,546 |
| 2025-12-04 | 6,080.00 | 6,140.00 | 5,740.00 | 5,950.00 | 5,844.88 | 275,763 |
| 2025-12-03 | 6,070.00 | 6,100.00 | 5,830.00 | 5,910.00 | 5,805.58 | 238,377 |
| 2025-12-02 | 5,290.00 | 6,440.00 | 5,270.00 | 6,070.00 | 5,962.76 | 1,758,508 |
| 2025-12-01 | 5,270.00 | 5,490.00 | 5,190.00 | 5,290.00 | 5,196.54 | 93,910 |
| 2025-11-28 | 4,775.00 | 5,290.00 | 4,745.00 | 5,270.00 | 5,176.89 | 148,108 |
| 2025-11-27 | 4,745.00 | 4,750.00 | 4,655.00 | 4,705.00 | 4,621.87 | 12,539 |
| 2025-11-26 | 4,700.00 | 4,825.00 | 4,525.00 | 4,670.00 | 4,587.49 | 28,337 |
| 2025-11-25 | 4,690.00 | 4,865.00 | 4,585.00 | 4,645.00 | 4,562.93 | 29,854 |
| 2025-11-24 | 4,645.00 | 4,900.00 | 4,600.00 | 4,675.00 | 4,592.40 | 12,163 |
| 2025-11-21 | 4,695.00 | 4,735.00 | 4,550.00 | 4,675.00 | 4,592.40 | 14,659 |
| 2025-11-20 | 4,500.00 | 4,800.00 | 4,500.00 | 4,695.00 | 4,612.05 | 45,877 |
| 2025-11-19 | 4,595.00 | 4,750.00 | 4,335.00 | 4,500.00 | 4,420.49 | 31,021 |
| 2025-11-18 | 4,825.00 | 4,825.00 | 4,495.00 | 4,520.00 | 4,440.14 | 76,921 |
| 2025-11-17 | 5,070.00 | 5,190.00 | 4,635.00 | 4,825.00 | 4,739.75 | 106,936 |
| 2025-11-14 | 5,000.00 | 5,190.00 | 4,940.00 | 5,080.00 | 4,990.25 | 47,380 |
| 2025-11-13 | 5,210.00 | 5,210.00 | 5,040.00 | 5,070.00 | 4,980.42 | 25,150 |
| 2025-11-12 | 5,070.00 | 5,220.00 | 5,040.00 | 5,120.00 | 5,029.54 | 27,552 |
| 2025-11-11 | 5,150.00 | 5,280.00 | 5,040.00 | 5,070.00 | 4,980.42 | 25,467 |
| 2025-11-10 | 4,975.00 | 5,180.00 | 4,925.00 | 5,150.00 | 5,059.01 | 32,942 |
| 2025-11-07 | 5,030.00 | 5,130.00 | 4,900.00 | 4,995.00 | 4,906.75 | 51,167 |
| 2025-11-06 | 5,130.00 | 5,250.00 | 5,000.00 | 5,040.00 | 4,950.95 | 32,600 |
| 2025-11-05 | 5,370.00 | 5,400.00 | 4,945.00 | 5,120.00 | 5,029.54 | 102,132 |
| 2025-11-04 | 5,640.00 | 5,640.00 | 5,370.00 | 5,400.00 | 5,304.59 | 92,016 |
| 2025-11-03 | 5,290.00 | 5,650.00 | 5,290.00 | 5,650.00 | 5,550.18 | 132,851 |
| 2025-10-31 | 5,250.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,196.54 | 47,552 |
| 2025-10-30 | 5,470.00 | 5,490.00 | 5,070.00 | 5,220.00 | 5,127.77 | 120,233 |
| 2025-10-29 | 5,490.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,412.65 | 62,787 |
| 2025-10-28 | 5,480.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,393.00 | 58,038 |
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.