V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,480.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,393.00 | 58,038 |
| 2025-10-27 | 5,620.00 | 5,690.00 | 5,390.00 | 5,480.00 | 5,383.18 | 100,199 |
| 2025-10-24 | 5,750.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,461.77 | 125,026 |
| 2025-10-23 | 5,830.00 | 5,870.00 | 5,580.00 | 5,750.00 | 5,648.41 | 150,412 |
| 2025-10-22 | 5,910.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,795.76 | 142,269 |
| 2025-10-21 | 6,260.00 | 6,270.00 | 5,900.00 | 5,990.00 | 5,884.17 | 274,483 |
| 2025-10-20 | 5,570.00 | 6,710.00 | 5,510.00 | 6,180.00 | 6,070.81 | 2,517,867 |
| 2025-10-17 | 5,780.00 | 5,900.00 | 5,480.00 | 5,600.00 | 5,501.06 | 107,718 |
| 2025-10-16 | 5,930.00 | 5,970.00 | 5,740.00 | 5,780.00 | 5,677.88 | 86,696 |
| 2025-10-15 | 5,440.00 | 5,950.00 | 5,440.00 | 5,930.00 | 5,825.23 | 171,762 |
| 2025-10-14 | 5,530.00 | 5,790.00 | 5,400.00 | 5,420.00 | 5,324.24 | 84,934 |
| 2025-10-13 | 5,400.00 | 5,680.00 | 5,400.00 | 5,530.00 | 5,432.30 | 46,007 |
| 2025-10-10 | 5,690.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,422.47 | 43,204 |
| 2025-10-02 | 5,450.00 | 5,800.00 | 5,450.00 | 5,580.00 | 5,481.41 | 31,489 |
| 2025-10-01 | 5,550.00 | 5,590.00 | 5,340.00 | 5,450.00 | 5,353.71 | 32,205 |
| 2025-09-30 | 5,650.00 | 5,720.00 | 5,400.00 | 5,470.00 | 5,373.36 | 30,203 |
| 2025-09-29 | 5,520.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,432.30 | 40,352 |
| 2025-09-26 | 5,750.00 | 5,750.00 | 5,500.00 | 5,520.00 | 5,422.47 | 58,429 |
| 2025-09-25 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,648.41 | 93,683 |
| 2025-09-24 | 5,770.00 | 5,840.00 | 5,670.00 | 5,790.00 | 5,687.70 | 50,391 |
| 2025-09-23 | 5,680.00 | 5,780.00 | 5,510.00 | 5,780.00 | 5,677.88 | 84,382 |
| 2025-09-22 | 5,770.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,579.65 | 60,648 |
| 2025-09-19 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,727.00 | 0 |
| 2025-09-18 | 5,690.00 | 5,890.00 | 5,690.00 | 5,830.00 | 5,727.00 | 70,355 |
| 2025-09-17 | 5,720.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,589.47 | 69,341 |
| 2025-09-16 | 5,880.00 | 5,940.00 | 5,680.00 | 5,780.00 | 5,677.88 | 61,851 |
| 2025-09-15 | 5,820.00 | 5,930.00 | 5,770.00 | 5,850.00 | 5,746.64 | 51,434 |
| 2025-09-12 | 5,830.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,618.94 | 61,568 |
| 2025-09-11 | 5,900.00 | 5,960.00 | 5,740.00 | 5,830.00 | 5,727.00 | 67,168 |
| 2025-09-10 | 5,880.00 | 6,040.00 | 5,820.00 | 5,900.00 | 5,795.76 | 115,435 |
| 2025-09-09 | 5,810.00 | 5,810.00 | 5,660.00 | 5,780.00 | 5,677.88 | 44,563 |
| 2025-09-08 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,648.41 | 47,870 |
| 2025-09-05 | 5,740.00 | 5,820.00 | 5,600.00 | 5,800.00 | 5,697.53 | 74,314 |
| 2025-09-04 | 5,550.00 | 5,820.00 | 5,550.00 | 5,740.00 | 5,638.59 | 123,500 |
| 2025-09-03 | 5,620.00 | 5,670.00 | 5,520.00 | 5,580.00 | 5,481.41 | 46,406 |
| 2025-09-02 | 5,480.00 | 5,580.00 | 5,420.00 | 5,560.00 | 5,461.77 | 80,996 |
| 2025-09-01 | 5,500.00 | 5,580.00 | 5,330.00 | 5,490.00 | 5,393.00 | 69,415 |
| 2025-08-29 | 5,460.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,402.83 | 67,113 |
| 2025-08-28 | 5,450.00 | 5,470.00 | 5,330.00 | 5,460.00 | 5,363.53 | 89,251 |
| 2025-08-27 | 5,470.00 | 5,500.00 | 5,220.00 | 5,360.00 | 5,265.30 | 124,417 |
| 2025-08-26 | 5,150.00 | 5,395.00 | 5,050.00 | 5,360.00 | 5,265.30 | 212,039 |
| 2025-08-25 | 4,890.00 | 5,100.00 | 4,840.00 | 5,050.00 | 4,960.78 | 48,663 |
| 2025-08-22 | 4,890.00 | 4,990.00 | 4,835.00 | 4,890.00 | 4,803.60 | 30,068 |
| 2025-08-21 | 4,975.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,823.25 | 38,891 |
| 2025-08-20 | 4,920.00 | 5,110.00 | 4,855.00 | 5,050.00 | 4,960.78 | 83,157 |
| 2025-08-19 | 5,070.00 | 5,250.00 | 5,000.00 | 5,110.00 | 5,019.72 | 84,613 |
| 2025-08-18 | 5,160.00 | 5,180.00 | 5,010.00 | 5,080.00 | 4,990.25 | 56,606 |
| 2025-08-14 | 5,290.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,068.83 | 207,412 |
| 2025-08-13 | 5,010.00 | 6,040.00 | 4,925.00 | 5,360.00 | 5,265.30 | 3,015,265 |
| 2025-08-12 | 5,000.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,921.48 | 22,302 |
| 2025-08-11 | 5,050.00 | 5,120.00 | 4,990.00 | 5,010.00 | 4,921.48 | 23,179 |
| 2025-08-08 | 4,995.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,960.78 | 24,749 |
| 2025-08-07 | 5,000.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,906.75 | 25,206 |
| 2025-08-06 | 4,870.00 | 5,130.00 | 4,870.00 | 5,000.00 | 4,911.66 | 20,269 |
| 2025-08-05 | 4,760.00 | 4,930.00 | 4,760.00 | 4,920.00 | 4,833.07 | 21,784 |
| 2025-08-04 | 4,725.00 | 4,860.00 | 4,700.00 | 4,760.00 | 4,675.90 | 42,037 |
| 2025-08-01 | 4,970.00 | 5,030.00 | 4,770.00 | 4,770.00 | 4,685.72 | 52,647 |
| 2025-07-31 | 5,000.00 | 5,100.00 | 4,970.00 | 5,080.00 | 4,990.25 | 31,696 |
| 2025-07-30 | 5,020.00 | 5,110.00 | 5,010.00 | 5,010.00 | 4,921.48 | 31,856 |
| 2025-07-29 | 5,000.00 | 5,050.00 | 4,890.00 | 5,020.00 | 4,931.31 | 32,331 |
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.