V-One Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,045.00 | 4,080.00 | 3,965.00 | 3,995.00 | 3,822.88 | 39,826 |
| 2024-10-29 | 4,085.00 | 4,165.00 | 4,010.00 | 4,035.00 | 3,861.16 | 23,506 |
| 2024-10-28 | 4,020.00 | 4,120.00 | 3,985.00 | 4,085.00 | 3,909.00 | 22,393 |
| 2024-10-25 | 4,095.00 | 4,100.00 | 3,980.00 | 4,025.00 | 3,851.59 | 24,535 |
| 2024-10-24 | 4,150.00 | 4,235.00 | 4,025.00 | 4,030.00 | 3,856.37 | 72,815 |
| 2024-10-23 | 4,160.00 | 4,295.00 | 4,100.00 | 4,235.00 | 4,052.54 | 38,886 |
| 2024-10-22 | 4,360.00 | 4,420.00 | 4,180.00 | 4,190.00 | 4,009.48 | 36,055 |
| 2024-10-21 | 4,365.00 | 4,440.00 | 4,325.00 | 4,375.00 | 4,186.51 | 22,602 |
| 2024-10-18 | 4,455.00 | 4,520.00 | 4,360.00 | 4,370.00 | 4,181.72 | 36,022 |
| 2024-10-17 | 4,560.00 | 4,560.00 | 4,490.00 | 4,490.00 | 4,296.55 | 24,343 |
| 2024-10-16 | 4,660.00 | 4,705.00 | 4,505.00 | 4,560.00 | 4,363.54 | 66,478 |
| 2024-10-15 | 4,720.00 | 4,765.00 | 4,660.00 | 4,700.00 | 4,497.51 | 12,701 |
| 2024-10-14 | 4,700.00 | 4,735.00 | 4,635.00 | 4,720.00 | 4,516.64 | 18,958 |
| 2024-10-11 | 4,640.00 | 4,740.00 | 4,640.00 | 4,700.00 | 4,497.51 | 31,718 |
| 2024-10-10 | 4,800.00 | 4,865.00 | 4,675.00 | 4,680.00 | 4,478.37 | 32,225 |
| 2024-10-08 | 4,835.00 | 4,920.00 | 4,745.00 | 4,785.00 | 4,578.84 | 33,564 |
| 2024-10-07 | 4,860.00 | 4,920.00 | 4,810.00 | 4,895.00 | 4,684.10 | 22,298 |
| 2024-10-04 | 4,880.00 | 4,935.00 | 4,810.00 | 4,860.00 | 4,650.61 | 17,602 |
| 2024-10-02 | 4,850.00 | 4,990.00 | 4,615.00 | 4,885.00 | 4,674.53 | 19,444 |
| 2024-09-30 | 5,080.00 | 5,080.00 | 4,870.00 | 4,885.00 | 4,674.53 | 35,641 |
| 2024-09-27 | 5,000.00 | 5,000.00 | 4,915.00 | 4,960.00 | 4,746.30 | 18,471 |
| 2024-09-26 | 4,815.00 | 4,985.00 | 4,815.00 | 4,965.00 | 4,751.09 | 44,196 |
| 2024-09-25 | 4,825.00 | 4,935.00 | 4,800.00 | 4,825.00 | 4,617.12 | 41,635 |
| 2024-09-24 | 4,680.00 | 4,820.00 | 4,675.00 | 4,820.00 | 4,612.34 | 33,778 |
| 2024-09-23 | 4,610.00 | 4,725.00 | 4,540.00 | 4,725.00 | 4,521.43 | 45,848 |
| 2024-09-20 | 4,655.00 | 4,800.00 | 4,600.00 | 4,605.00 | 4,406.60 | 42,360 |
| 2024-09-19 | 4,745.00 | 4,850.00 | 4,575.00 | 4,640.00 | 4,440.09 | 29,069 |
| 2024-09-13 | 4,750.00 | 4,880.00 | 4,675.00 | 4,750.00 | 4,545.35 | 15,070 |
| 2024-09-12 | 4,625.00 | 4,800.00 | 4,625.00 | 4,780.00 | 4,574.06 | 19,916 |
| 2024-09-11 | 4,660.00 | 4,725.00 | 4,550.00 | 4,580.00 | 4,382.68 | 17,722 |
| 2024-09-10 | 4,655.00 | 4,730.00 | 4,590.00 | 4,625.00 | 4,425.74 | 17,401 |
| 2024-09-09 | 4,595.00 | 4,725.00 | 4,425.00 | 4,690.00 | 4,487.94 | 61,242 |
| 2024-09-06 | 4,770.00 | 4,820.00 | 4,650.00 | 4,650.00 | 4,449.66 | 37,021 |
| 2024-09-05 | 4,960.00 | 5,010.00 | 4,750.00 | 4,825.00 | 4,617.12 | 66,985 |
| 2024-09-04 | 5,010.00 | 5,180.00 | 4,895.00 | 4,965.00 | 4,751.09 | 50,312 |
| 2024-09-03 | 5,230.00 | 5,340.00 | 5,190.00 | 5,190.00 | 4,966.39 | 15,147 |
| 2024-09-02 | 5,310.00 | 5,340.00 | 5,210.00 | 5,280.00 | 5,052.52 | 14,712 |
| 2024-08-30 | 5,220.00 | 5,320.00 | 5,170.00 | 5,310.00 | 5,081.22 | 20,831 |
| 2024-08-29 | 5,200.00 | 5,240.00 | 5,140.00 | 5,220.00 | 4,995.10 | 13,159 |
| 2024-08-28 | 5,290.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,023.81 | 15,803 |
| 2024-08-27 | 5,280.00 | 5,280.00 | 5,110.00 | 5,200.00 | 4,975.96 | 10,605 |
| 2024-08-26 | 5,260.00 | 5,510.00 | 5,190.00 | 5,210.00 | 4,985.53 | 31,158 |
| 2024-08-23 | 5,490.00 | 5,490.00 | 5,150.00 | 5,330.00 | 5,100.36 | 24,906 |
| 2024-08-22 | 5,590.00 | 5,590.00 | 5,360.00 | 5,490.00 | 5,253.47 | 39,464 |
| 2024-08-21 | 5,600.00 | 5,600.00 | 5,370.00 | 5,520.00 | 5,282.18 | 15,722 |
| 2024-08-20 | 5,290.00 | 5,470.00 | 5,290.00 | 5,450.00 | 5,215.19 | 31,873 |
| 2024-08-19 | 5,520.00 | 5,550.00 | 5,270.00 | 5,270.00 | 5,042.95 | 26,227 |
| 2024-08-16 | 5,600.00 | 5,680.00 | 5,430.00 | 5,490.00 | 5,253.47 | 51,284 |
| 2024-08-14 | 5,450.00 | 5,640.00 | 5,450.00 | 5,610.00 | 5,368.30 | 69,292 |
| 2024-08-13 | 5,490.00 | 5,490.00 | 5,260.00 | 5,430.00 | 5,196.05 | 36,404 |
| 2024-08-12 | 5,320.00 | 5,500.00 | 5,320.00 | 5,470.00 | 5,234.33 | 17,022 |
| 2024-08-09 | 5,220.00 | 5,330.00 | 5,220.00 | 5,320.00 | 5,090.79 | 35,870 |
| 2024-08-08 | 5,200.00 | 5,230.00 | 5,010.00 | 5,220.00 | 4,995.10 | 42,132 |
| 2024-08-07 | 5,080.00 | 5,350.00 | 5,080.00 | 5,230.00 | 5,004.67 | 50,996 |
| 2024-08-06 | 4,805.00 | 5,280.00 | 4,805.00 | 5,170.00 | 4,947.26 | 135,447 |
| 2024-08-05 | 5,560.00 | 5,600.00 | 4,605.00 | 4,805.00 | 4,597.98 | 269,270 |
| 2024-08-02 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,454.42 | 77,395 |
| 2024-08-01 | 6,120.00 | 6,120.00 | 5,990.00 | 6,060.00 | 5,798.91 | 16,117 |
| 2024-07-31 | 5,880.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,741.50 | 32,971 |
| 2024-07-30 | 5,970.00 | 6,120.00 | 5,880.00 | 5,890.00 | 5,636.24 | 33,047 |
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.