VT Co., Ltd. (KOSDAQ:018290)
South Korea · Delayed Price · Currency is KRW 17,510
-310 (-1.74%)
At close: Dec 30, 2025
VT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17,730.00 | 17,930.00 | 17,510.00 | 17,510.00 | 17,510.00 | -1.74% | 121,433 |
| Dec 29, 2025 | 17,180.00 | 17,820.00 | 17,110.00 | 17,820.00 | 17,820.00 | 3.30% | 188,852 |
| Dec 26, 2025 | 17,710.00 | 17,740.00 | 17,160.00 | 17,250.00 | 17,250.00 | -2.65% | 232,970 |
| Dec 24, 2025 | 18,050.00 | 18,110.00 | 17,720.00 | 17,720.00 | 17,720.00 | -1.56% | 165,383 |
| Dec 23, 2025 | 18,500.00 | 18,540.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.66% | 171,749 |
| Dec 22, 2025 | 17,850.00 | 18,340.00 | 17,710.00 | 18,120.00 | 18,120.00 | 2.32% | 203,771 |
| Dec 19, 2025 | 17,870.00 | 18,040.00 | 17,620.00 | 17,710.00 | 17,710.00 | -0.67% | 218,210 |
| Dec 18, 2025 | 18,000.00 | 18,100.00 | 17,690.00 | 17,830.00 | 17,830.00 | -2.03% | 170,283 |
| Dec 17, 2025 | 18,360.00 | 19,010.00 | 18,010.00 | 18,200.00 | 18,200.00 | -0.27% | 270,079 |
| Dec 16, 2025 | 18,220.00 | 18,560.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.16% | 309,133 |
| Dec 15, 2025 | 18,590.00 | 18,720.00 | 18,260.00 | 18,280.00 | 18,280.00 | -1.88% | 257,064 |
| Dec 12, 2025 | 18,820.00 | 18,910.00 | 18,570.00 | 18,630.00 | 18,630.00 | -0.59% | 214,260 |
| Dec 11, 2025 | 18,910.00 | 19,060.00 | 18,670.00 | 18,740.00 | 18,740.00 | -0.85% | 271,309 |
| Dec 10, 2025 | 19,020.00 | 19,100.00 | 18,810.00 | 18,900.00 | 18,900.00 | -0.74% | 169,482 |
| Dec 9, 2025 | 19,470.00 | 19,480.00 | 18,990.00 | 19,040.00 | 19,040.00 | -2.21% | 199,731 |
| Dec 8, 2025 | 19,590.00 | 19,970.00 | 19,220.00 | 19,470.00 | 19,470.00 | -0.46% | 253,544 |
| Dec 5, 2025 | 19,560.00 | 20,050.00 | 19,500.00 | 19,560.00 | 19,560.00 | -0.41% | 264,886 |
| Dec 4, 2025 | 20,050.00 | 20,100.00 | 19,510.00 | 19,640.00 | 19,640.00 | -2.53% | 299,040 |
| Dec 3, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 205,938 |
| Dec 2, 2025 | 19,700.00 | 20,300.00 | 19,640.00 | 20,200.00 | 20,200.00 | 2.75% | 244,143 |
| Dec 1, 2025 | 20,650.00 | 20,750.00 | 19,560.00 | 19,660.00 | 19,660.00 | -3.15% | 394,858 |
| Nov 28, 2025 | 19,940.00 | 20,300.00 | 19,830.00 | 20,300.00 | 20,300.00 | 2.47% | 267,786 |
| Nov 27, 2025 | 20,050.00 | 20,300.00 | 19,770.00 | 19,810.00 | 19,810.00 | -1.20% | 225,154 |
| Nov 26, 2025 | 19,500.00 | 20,250.00 | 19,500.00 | 20,050.00 | 20,050.00 | 3.08% | 282,999 |
| Nov 25, 2025 | 20,050.00 | 20,250.00 | 19,370.00 | 19,450.00 | 19,450.00 | -2.60% | 245,168 |
| Nov 24, 2025 | 20,150.00 | 20,400.00 | 19,780.00 | 19,970.00 | 19,970.00 | -0.15% | 249,416 |
| Nov 21, 2025 | 20,200.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | -2.68% | 323,315 |
| Nov 20, 2025 | 20,350.00 | 20,750.00 | 20,000.00 | 20,550.00 | 20,550.00 | 1.73% | 404,614 |
| Nov 19, 2025 | 20,800.00 | 21,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | -3.35% | 557,297 |
| Nov 18, 2025 | 21,550.00 | 21,850.00 | 20,850.00 | 20,900.00 | 20,900.00 | -4.13% | 459,645 |
| Nov 17, 2025 | 22,400.00 | 22,500.00 | 21,200.00 | 21,800.00 | 21,800.00 | -3.96% | 765,001 |
| Nov 14, 2025 | 23,050.00 | 23,650.00 | 22,650.00 | 22,700.00 | 22,700.00 | -3.40% | 211,663 |
| Nov 13, 2025 | 23,250.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,500.00 | 0.21% | 207,078 |
| Nov 12, 2025 | 23,250.00 | 23,500.00 | 22,850.00 | 23,450.00 | 23,450.00 | 0.86% | 270,353 |
| Nov 11, 2025 | 23,900.00 | 24,050.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.52% | 311,919 |
| Nov 10, 2025 | 23,450.00 | 24,150.00 | 23,050.00 | 23,850.00 | 23,850.00 | 2.14% | 293,269 |
| Nov 7, 2025 | 22,900.00 | 24,100.00 | 22,850.00 | 23,350.00 | 23,350.00 | -0.85% | 311,707 |
| Nov 6, 2025 | 24,700.00 | 24,800.00 | 23,400.00 | 23,550.00 | 23,550.00 | -3.88% | 364,993 |
| Nov 5, 2025 | 25,050.00 | 25,100.00 | 23,500.00 | 24,500.00 | 24,500.00 | -3.16% | 496,296 |
| Nov 4, 2025 | 25,700.00 | 25,750.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.36% | 251,408 |
| Nov 3, 2025 | 25,600.00 | 26,150.00 | 25,350.00 | 25,650.00 | 25,650.00 | 2.60% | 364,397 |
| Oct 31, 2025 | 25,650.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.77% | 296,883 |
| Oct 30, 2025 | 25,500.00 | 25,900.00 | 25,250.00 | 25,450.00 | 25,450.00 | 1.60% | 343,313 |
| Oct 29, 2025 | 25,950.00 | 26,000.00 | 25,000.00 | 25,050.00 | 25,050.00 | -3.09% | 361,323 |
| Oct 28, 2025 | 26,450.00 | 26,600.00 | 25,800.00 | 25,850.00 | 25,850.00 | - | 380,365 |
| Oct 27, 2025 | 25,500.00 | 26,150.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.37% | 299,547 |
| Oct 24, 2025 | 25,900.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.16% | 332,885 |
| Oct 23, 2025 | 26,300.00 | 26,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.39% | 448,454 |
| Oct 22, 2025 | 26,000.00 | 26,075.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.19% | 197,939 |
| Oct 21, 2025 | 26,350.00 | 26,350.00 | 25,750.00 | 25,850.00 | 25,850.00 | -0.77% | 364,864 |