VT Co., Ltd. (KOSDAQ:018290)
South Korea flag South Korea · Delayed Price · Currency is KRW
37,400
+150 (0.40%)
Aug 29, 2025, 12:40 PM KST

VT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202537,300.0037,750.0037,100.0037,350.00-0.27%141,433
Aug 28, 202537,950.0038,550.0037,200.0037,250.0037,250.00-2.36%317,152
Aug 27, 202537,500.0038,350.0037,100.0038,150.0038,150.002.14%341,565
Aug 26, 202538,500.0039,050.0037,100.0037,350.0037,350.00-2.99%473,280
Aug 25, 202539,200.0039,200.0038,000.0038,500.0038,500.00-1.03%269,840
Aug 22, 202539,000.0039,300.0038,500.0038,900.0038,900.00-0.64%289,571
Aug 21, 202537,000.0039,350.0037,000.0039,150.0039,150.005.38%779,034
Aug 20, 202536,150.0037,150.0035,800.0037,150.0037,150.000.54%321,799
Aug 19, 202537,650.0037,850.0036,200.0036,950.0036,950.00-1.47%367,526
Aug 18, 202537,650.0037,850.0037,100.0037,500.0037,500.00-1.19%196,240
Aug 14, 202536,500.0038,350.0036,000.0037,950.0037,950.004.40%657,886
Aug 13, 202537,200.0038,800.0035,550.0036,350.0036,350.00-1,153,238
Aug 12, 202536,700.0037,500.0036,250.0036,350.0036,350.00-0.55%487,594
Aug 11, 202537,100.0038,200.0036,350.0036,550.0036,550.00-0.81%574,074
Aug 8, 202536,950.0037,250.0036,100.0036,850.0036,850.00-0.67%284,993
Aug 7, 202536,300.0037,550.0036,150.0037,100.0037,100.003.63%547,988
Aug 6, 202535,150.0036,200.0034,300.0035,800.0035,800.002.29%574,248
Aug 5, 202536,050.0036,300.0034,900.0035,000.0035,000.00-2.10%424,105
Aug 4, 202535,200.0036,600.0034,600.0035,750.0035,750.000.70%370,153
Aug 1, 202536,100.0036,500.0035,450.0035,500.0035,500.00-1.66%406,760
Jul 31, 202538,000.0038,050.0035,950.0036,100.0036,100.00-4.12%678,807
Jul 30, 202537,050.0038,450.0037,050.0037,650.0037,650.000.40%545,643
Jul 29, 202534,500.0037,550.0034,450.0037,500.0037,500.008.70%691,834
Jul 28, 202535,400.0035,450.0034,350.0034,500.0034,500.00-3.09%352,480
Jul 25, 202535,600.0036,050.0035,150.0035,600.0035,600.00-0.70%270,566
Jul 24, 202535,950.0036,300.0035,500.0035,850.0035,850.00-0.28%232,564
Jul 23, 202536,850.0037,150.0035,800.0035,950.0035,950.00-1.91%171,066
Jul 22, 202537,000.0037,650.0036,300.0036,650.0036,650.00-0.27%300,474
Jul 21, 202536,550.0037,100.0036,550.0036,750.0036,750.00-1.87%224,934
Jul 18, 202537,650.0037,800.0036,750.0037,450.0037,450.00-1.45%348,918
Jul 17, 202536,600.0038,200.0036,100.0038,000.0038,000.002.98%675,759
Jul 16, 202536,600.0037,050.0036,000.0036,900.0036,900.001.10%426,985
Jul 15, 202535,200.0037,400.0034,900.0036,500.0036,500.003.99%1,024,376
Jul 14, 202535,000.0035,400.0034,550.0035,100.0035,100.001.59%389,919
Jul 11, 202534,350.0034,650.0033,650.0034,550.0034,550.000.88%348,438
Jul 10, 202535,650.0035,800.0033,500.0034,250.0034,250.00-4.73%893,717
Jul 9, 202534,800.0036,400.0034,650.0035,950.0035,950.004.81%784,574
Jul 8, 202533,850.0034,500.0033,700.0034,300.0034,300.000.88%311,970
Jul 7, 202534,000.0034,750.0033,750.0034,000.0034,000.00-0.29%259,673
Jul 4, 202535,350.0035,450.0033,900.0034,100.0034,100.00-3.67%443,503
Jul 3, 202536,150.0036,250.0034,950.0035,400.0035,400.00-0.98%416,603
Jul 2, 202534,950.0036,050.0034,750.0035,750.0035,750.002.29%701,372
Jul 1, 202535,700.0035,950.0034,750.0034,950.0034,950.00-0.99%562,980
Jun 30, 202534,650.0035,950.0034,350.0035,300.0035,300.003.07%736,289
Jun 27, 202534,550.0034,950.0033,550.0034,250.0034,250.00-0.15%650,898
Jun 26, 202535,100.0035,150.0033,950.0034,300.0034,300.00-0.87%497,533
Jun 25, 202536,100.0036,150.0034,400.0034,600.0034,600.00-4.16%987,097
Jun 24, 202538,950.0038,950.0035,750.0036,100.0036,100.00-6.11%1,718,286
Jun 23, 202538,800.0040,150.0038,250.0038,450.0038,450.00-2.29%517,657
Jun 20, 202539,100.0040,000.0038,800.0039,350.0039,350.002.34%1,051,145