V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,070.00 | 5,070.00 | 4,865.00 | 4,960.00 | 4,872.37 | 40,906 |
| 2025-07-25 | 4,975.00 | 5,070.00 | 4,945.00 | 5,070.00 | 4,980.42 | 28,697 |
| 2025-07-24 | 5,020.00 | 5,140.00 | 4,970.00 | 4,975.00 | 4,887.10 | 23,764 |
| 2025-07-23 | 5,090.00 | 5,140.00 | 4,960.00 | 5,020.00 | 4,931.31 | 40,768 |
| 2025-07-22 | 5,170.00 | 5,230.00 | 5,000.00 | 5,080.00 | 4,990.25 | 62,785 |
| 2025-07-21 | 5,330.00 | 5,330.00 | 5,170.00 | 5,170.00 | 5,078.66 | 33,679 |
| 2025-07-18 | 5,260.00 | 5,400.00 | 5,220.00 | 5,230.00 | 5,137.60 | 44,765 |
| 2025-07-17 | 5,280.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,167.07 | 40,780 |
| 2025-07-16 | 5,370.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,206.36 | 27,442 |
| 2025-07-15 | 5,250.00 | 5,370.00 | 5,180.00 | 5,370.00 | 5,275.12 | 67,160 |
| 2025-07-14 | 5,460.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,206.36 | 56,442 |
| 2025-07-11 | 5,310.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,216.18 | 72,611 |
| 2025-07-10 | 5,320.00 | 5,420.00 | 5,250.00 | 5,290.00 | 5,196.54 | 34,640 |
| 2025-07-09 | 5,240.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,216.18 | 73,973 |
| 2025-07-08 | 5,200.00 | 5,370.00 | 5,110.00 | 5,230.00 | 5,137.60 | 87,379 |
| 2025-07-07 | 5,070.00 | 5,190.00 | 5,020.00 | 5,190.00 | 5,098.30 | 42,567 |
| 2025-07-04 | 5,130.00 | 5,240.00 | 5,050.00 | 5,070.00 | 4,980.42 | 56,044 |
| 2025-07-03 | 5,100.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,039.36 | 42,641 |
| 2025-07-02 | 5,140.00 | 5,250.00 | 4,970.00 | 5,090.00 | 5,000.07 | 57,133 |
| 2025-07-01 | 5,230.00 | 5,340.00 | 5,080.00 | 5,140.00 | 5,049.19 | 100,328 |
| 2025-06-30 | 5,160.00 | 5,300.00 | 5,070.00 | 5,300.00 | 5,206.36 | 87,174 |
| 2025-06-27 | 5,070.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,059.01 | 138,368 |
| 2025-06-26 | 5,290.00 | 5,370.00 | 4,995.00 | 5,070.00 | 4,980.42 | 75,995 |
| 2025-06-25 | 5,200.00 | 5,470.00 | 5,140.00 | 5,220.00 | 5,127.77 | 348,778 |
| 2025-06-24 | 4,970.00 | 5,170.00 | 4,915.00 | 5,060.00 | 4,970.60 | 168,401 |
| 2025-06-23 | 4,800.00 | 4,950.00 | 4,590.00 | 4,850.00 | 4,764.31 | 71,858 |
| 2025-06-20 | 4,850.00 | 4,950.00 | 4,800.00 | 4,850.00 | 4,764.31 | 65,044 |
| 2025-06-19 | 4,990.00 | 4,990.00 | 4,850.00 | 4,880.00 | 4,793.78 | 43,937 |
| 2025-06-18 | 4,875.00 | 4,995.00 | 4,755.00 | 4,960.00 | 4,872.37 | 70,280 |
| 2025-06-17 | 4,855.00 | 4,910.00 | 4,700.00 | 4,790.00 | 4,705.37 | 61,219 |
| 2025-06-16 | 4,760.00 | 4,860.00 | 4,605.00 | 4,855.00 | 4,769.22 | 79,152 |
| 2025-06-13 | 5,020.00 | 5,070.00 | 4,710.00 | 4,745.00 | 4,661.17 | 131,302 |
| 2025-06-12 | 5,130.00 | 5,180.00 | 4,890.00 | 5,000.00 | 4,911.66 | 123,853 |
| 2025-06-11 | 5,040.00 | 5,240.00 | 5,030.00 | 5,130.00 | 5,039.36 | 114,251 |
| 2025-06-10 | 5,080.00 | 5,170.00 | 4,980.00 | 4,980.00 | 4,892.01 | 84,947 |
| 2025-06-09 | 5,330.00 | 5,440.00 | 4,810.00 | 5,080.00 | 4,990.25 | 270,444 |
| 2025-06-05 | 5,380.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,216.18 | 99,840 |
| 2025-06-04 | 5,160.00 | 5,380.00 | 5,160.00 | 5,370.00 | 5,275.12 | 145,342 |
| 2025-06-02 | 5,380.00 | 5,390.00 | 5,130.00 | 5,200.00 | 5,108.13 | 203,573 |
| 2025-05-30 | 5,530.00 | 5,640.00 | 5,360.00 | 5,370.00 | 5,275.12 | 356,822 |
| 2025-05-29 | 5,420.00 | 5,800.00 | 5,330.00 | 5,530.00 | 5,432.30 | 1,322,957 |
| 2025-05-28 | 5,500.00 | 5,820.00 | 5,250.00 | 5,530.00 | 5,432.30 | 1,764,276 |
| 2025-05-27 | 5,930.00 | 6,110.00 | 5,210.00 | 5,430.00 | 5,334.06 | 6,036,453 |
| 2025-05-26 | 4,020.00 | 5,130.00 | 4,000.00 | 5,130.00 | 5,039.36 | 1,408,413 |
| 2025-05-23 | 4,145.00 | 4,180.00 | 3,950.00 | 3,950.00 | 3,880.21 | 21,908 |
| 2025-05-22 | 4,250.00 | 4,295.00 | 4,145.00 | 4,145.00 | 4,071.77 | 12,189 |
| 2025-05-21 | 4,190.00 | 4,320.00 | 4,190.00 | 4,295.00 | 4,219.12 | 13,925 |
| 2025-05-20 | 4,140.00 | 4,300.00 | 4,140.00 | 4,225.00 | 4,150.35 | 14,696 |
| 2025-05-19 | 4,170.00 | 4,245.00 | 4,070.00 | 4,170.00 | 4,096.33 | 23,808 |
| 2025-05-16 | 4,305.00 | 4,305.00 | 4,155.00 | 4,230.00 | 4,155.27 | 46,491 |
| 2025-05-15 | 4,475.00 | 4,475.00 | 4,360.00 | 4,375.00 | 4,297.70 | 23,355 |
| 2025-05-14 | 4,390.00 | 4,475.00 | 4,335.00 | 4,475.00 | 4,395.94 | 33,315 |
| 2025-05-13 | 4,275.00 | 4,390.00 | 4,275.00 | 4,390.00 | 4,312.44 | 25,529 |
| 2025-05-12 | 4,160.00 | 4,260.00 | 4,100.00 | 4,260.00 | 4,184.74 | 15,870 |
| 2025-05-09 | 4,215.00 | 4,310.00 | 4,160.00 | 4,160.00 | 4,086.50 | 41,043 |
| 2025-05-08 | 4,260.00 | 4,345.00 | 4,220.00 | 4,345.00 | 4,268.23 | 14,616 |
| 2025-05-07 | 4,265.00 | 4,330.00 | 4,220.00 | 4,285.00 | 4,209.29 | 9,345 |
| 2025-05-02 | 4,240.00 | 4,325.00 | 4,220.00 | 4,265.00 | 4,189.65 | 3,587 |
| 2025-04-30 | 4,425.00 | 4,430.00 | 4,240.00 | 4,240.00 | 4,165.09 | 25,956 |
| 2025-04-29 | 4,400.00 | 4,435.00 | 4,350.00 | 4,425.00 | 4,346.82 | 26,394 |
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.