VT Co., Ltd. (KOSDAQ:018290)
South Korea · Delayed Price · Currency is KRW 30,150
+350 (1.17%)
Sep 19, 2025, 3:30 PM KST
VT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29,700.00 | 30,200.00 | 29,450.00 | 30,150.00 | 30,150.00 | 1.17% | 446,904 |
| Sep 18, 2025 | 30,300.00 | 30,450.00 | 29,650.00 | 29,800.00 | 29,800.00 | - | 494,463 |
| Sep 17, 2025 | 30,450.00 | 30,600.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.16% | 451,065 |
| Sep 16, 2025 | 30,300.00 | 31,000.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 477,294 |
| Sep 15, 2025 | 30,450.00 | 30,500.00 | 29,650.00 | 30,150.00 | 30,150.00 | -0.82% | 475,311 |
| Sep 12, 2025 | 30,700.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.16% | 506,443 |
| Sep 11, 2025 | 31,200.00 | 31,350.00 | 30,200.00 | 30,450.00 | 30,450.00 | -2.25% | 662,408 |
| Sep 10, 2025 | 31,550.00 | 31,600.00 | 31,000.00 | 31,150.00 | 31,150.00 | -0.64% | 454,894 |
| Sep 9, 2025 | 31,750.00 | 31,850.00 | 31,050.00 | 31,350.00 | 31,350.00 | -1.57% | 1,071,945 |
| Sep 8, 2025 | 31,800.00 | 32,350.00 | 31,500.00 | 31,850.00 | 31,850.00 | 0.63% | 805,066 |
| Sep 5, 2025 | 34,350.00 | 34,350.00 | 31,600.00 | 31,650.00 | 31,650.00 | -7.46% | 1,469,386 |
| Sep 4, 2025 | 32,950.00 | 34,250.00 | 32,850.00 | 34,200.00 | 34,200.00 | 4.27% | 369,593 |
| Sep 3, 2025 | 33,200.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | -0.15% | 285,362 |
| Sep 2, 2025 | 33,700.00 | 33,700.00 | 32,400.00 | 32,850.00 | 32,850.00 | -1.65% | 468,531 |
| Sep 1, 2025 | 36,600.00 | 36,700.00 | 33,150.00 | 33,400.00 | 33,400.00 | -9.12% | 1,300,471 |
| Aug 29, 2025 | 37,300.00 | 37,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | -1.34% | 436,049 |
| Aug 28, 2025 | 37,950.00 | 38,550.00 | 37,200.00 | 37,250.00 | 37,250.00 | -2.36% | 317,152 |
| Aug 27, 2025 | 37,500.00 | 38,350.00 | 37,100.00 | 38,150.00 | 38,150.00 | 2.14% | 341,565 |
| Aug 26, 2025 | 38,500.00 | 39,050.00 | 37,100.00 | 37,350.00 | 37,350.00 | -2.99% | 473,280 |
| Aug 25, 2025 | 39,200.00 | 39,200.00 | 38,000.00 | 38,500.00 | 38,500.00 | -1.03% | 269,840 |
| Aug 22, 2025 | 39,000.00 | 39,300.00 | 38,500.00 | 38,900.00 | 38,900.00 | -0.64% | 289,571 |
| Aug 21, 2025 | 37,000.00 | 39,350.00 | 37,000.00 | 39,150.00 | 39,150.00 | 5.38% | 779,034 |
| Aug 20, 2025 | 36,150.00 | 37,150.00 | 35,800.00 | 37,150.00 | 37,150.00 | 0.54% | 321,799 |
| Aug 19, 2025 | 37,650.00 | 37,850.00 | 36,200.00 | 36,950.00 | 36,950.00 | -1.47% | 367,526 |
| Aug 18, 2025 | 37,650.00 | 37,850.00 | 37,100.00 | 37,500.00 | 37,500.00 | -1.19% | 196,240 |
| Aug 14, 2025 | 36,500.00 | 38,350.00 | 36,000.00 | 37,950.00 | 37,950.00 | 4.40% | 657,886 |
| Aug 13, 2025 | 37,200.00 | 38,800.00 | 35,550.00 | 36,350.00 | 36,350.00 | - | 1,153,238 |
| Aug 12, 2025 | 36,700.00 | 37,500.00 | 36,250.00 | 36,350.00 | 36,350.00 | -0.55% | 487,594 |
| Aug 11, 2025 | 37,100.00 | 38,200.00 | 36,350.00 | 36,550.00 | 36,550.00 | -0.81% | 574,074 |
| Aug 8, 2025 | 36,950.00 | 37,250.00 | 36,100.00 | 36,850.00 | 36,850.00 | -0.67% | 284,993 |
| Aug 7, 2025 | 36,300.00 | 37,550.00 | 36,150.00 | 37,100.00 | 37,100.00 | 3.63% | 547,988 |
| Aug 6, 2025 | 35,150.00 | 36,200.00 | 34,300.00 | 35,800.00 | 35,800.00 | 2.29% | 574,248 |
| Aug 5, 2025 | 36,050.00 | 36,300.00 | 34,900.00 | 35,000.00 | 35,000.00 | -2.10% | 424,105 |
| Aug 4, 2025 | 35,200.00 | 36,600.00 | 34,600.00 | 35,750.00 | 35,750.00 | 0.70% | 370,153 |
| Aug 1, 2025 | 36,100.00 | 36,500.00 | 35,450.00 | 35,500.00 | 35,500.00 | -1.66% | 406,760 |
| Jul 31, 2025 | 38,000.00 | 38,050.00 | 35,950.00 | 36,100.00 | 36,100.00 | -4.12% | 678,807 |
| Jul 30, 2025 | 37,050.00 | 38,450.00 | 37,050.00 | 37,650.00 | 37,650.00 | 0.40% | 545,643 |
| Jul 29, 2025 | 34,500.00 | 37,550.00 | 34,450.00 | 37,500.00 | 37,500.00 | 8.70% | 691,834 |
| Jul 28, 2025 | 35,400.00 | 35,450.00 | 34,350.00 | 34,500.00 | 34,500.00 | -3.09% | 352,480 |
| Jul 25, 2025 | 35,600.00 | 36,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | -0.70% | 270,566 |
| Jul 24, 2025 | 35,950.00 | 36,300.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.28% | 232,564 |
| Jul 23, 2025 | 36,850.00 | 37,150.00 | 35,800.00 | 35,950.00 | 35,950.00 | -1.91% | 171,066 |
| Jul 22, 2025 | 37,000.00 | 37,650.00 | 36,300.00 | 36,650.00 | 36,650.00 | -0.27% | 300,474 |
| Jul 21, 2025 | 36,550.00 | 37,100.00 | 36,550.00 | 36,750.00 | 36,750.00 | -1.87% | 224,934 |
| Jul 18, 2025 | 37,650.00 | 37,800.00 | 36,750.00 | 37,450.00 | 37,450.00 | -1.45% | 348,918 |
| Jul 17, 2025 | 36,600.00 | 38,200.00 | 36,100.00 | 38,000.00 | 38,000.00 | 2.98% | 675,759 |
| Jul 16, 2025 | 36,600.00 | 37,050.00 | 36,000.00 | 36,900.00 | 36,900.00 | 1.10% | 426,985 |
| Jul 15, 2025 | 35,200.00 | 37,400.00 | 34,900.00 | 36,500.00 | 36,500.00 | 3.99% | 1,024,376 |
| Jul 14, 2025 | 35,000.00 | 35,400.00 | 34,550.00 | 35,100.00 | 35,100.00 | 1.59% | 389,919 |
| Jul 11, 2025 | 34,350.00 | 34,650.00 | 33,650.00 | 34,550.00 | 34,550.00 | 0.88% | 348,438 |