VT Co., Ltd. (KOSDAQ:018290)
South Korea · Delayed Price · Currency is KRW 11,230
+70 (0.63%)
Jul 21, 2026, 2:24 PM KST
VT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11,050.00 | 11,280.00 | 11,050.00 | 11,150.00 | - | -0.09% | 23,258 |
| Jul 20, 2026 | 11,660.00 | 11,670.00 | 11,050.00 | 11,160.00 | 11,160.00 | -5.58% | 105,075 |
| Jul 16, 2026 | 12,120.00 | 12,420.00 | 11,690.00 | 11,820.00 | 11,820.00 | -2.15% | 186,764 |
| Jul 15, 2026 | 11,750.00 | 12,150.00 | 11,750.00 | 12,080.00 | 12,080.00 | 3.60% | 117,809 |
| Jul 14, 2026 | 12,020.00 | 12,040.00 | 11,560.00 | 11,660.00 | 11,660.00 | -2.91% | 193,132 |
| Jul 13, 2026 | 12,300.00 | 12,720.00 | 11,960.00 | 12,010.00 | 12,010.00 | -1.80% | 228,157 |
| Jul 10, 2026 | 11,850.00 | 12,530.00 | 11,830.00 | 12,230.00 | 12,230.00 | 2.95% | 180,818 |
| Jul 9, 2026 | 11,600.00 | 12,340.00 | 11,360.00 | 11,880.00 | 11,880.00 | 0.85% | 237,501 |
| Jul 8, 2026 | 12,400.00 | 12,540.00 | 11,550.00 | 11,780.00 | 11,780.00 | -3.28% | 262,679 |
| Jul 7, 2026 | 11,800.00 | 12,670.00 | 11,770.00 | 12,180.00 | 12,180.00 | 2.44% | 187,978 |
| Jul 6, 2026 | 11,790.00 | 12,320.00 | 11,710.00 | 11,890.00 | 11,890.00 | 0.08% | 91,507 |
| Jul 3, 2026 | 12,270.00 | 12,360.00 | 11,550.00 | 11,880.00 | 11,880.00 | -1.33% | 113,826 |
| Jul 2, 2026 | 12,190.00 | 12,840.00 | 11,970.00 | 12,040.00 | 12,040.00 | -1.95% | 202,167 |
| Jul 1, 2026 | 11,560.00 | 12,400.00 | 11,470.00 | 12,280.00 | 12,280.00 | 6.50% | 201,321 |
| Jun 30, 2026 | 12,290.00 | 12,520.00 | 11,490.00 | 11,530.00 | 11,530.00 | -7.83% | 189,563 |
| Jun 29, 2026 | 10,540.00 | 12,520.00 | 10,540.00 | 12,510.00 | 12,510.00 | 16.70% | 277,090 |
| Jun 26, 2026 | 11,150.00 | 11,230.00 | 10,600.00 | 10,720.00 | 10,720.00 | -5.13% | 178,073 |
| Jun 25, 2026 | 11,310.00 | 11,690.00 | 11,190.00 | 11,300.00 | 11,300.00 | -0.70% | 130,395 |
| Jun 24, 2026 | 11,060.00 | 11,600.00 | 11,010.00 | 11,380.00 | 11,380.00 | 1.88% | 138,798 |
| Jun 23, 2026 | 11,360.00 | 11,660.00 | 11,160.00 | 11,170.00 | 11,170.00 | -3.54% | 160,127 |
| Jun 22, 2026 | 11,660.00 | 12,020.00 | 11,430.00 | 11,580.00 | 11,580.00 | -2.28% | 87,685 |
| Jun 19, 2026 | 12,210.00 | 12,310.00 | 11,490.00 | 11,850.00 | 11,850.00 | -2.95% | 190,987 |
| Jun 18, 2026 | 12,850.00 | 12,990.00 | 12,210.00 | 12,210.00 | 12,210.00 | -5.35% | 97,055 |
| Jun 17, 2026 | 12,780.00 | 13,150.00 | 12,530.00 | 12,900.00 | 12,900.00 | 1.98% | 138,877 |
| Jun 16, 2026 | 12,840.00 | 13,150.00 | 12,550.00 | 12,650.00 | 12,650.00 | -1.33% | 114,048 |
| Jun 15, 2026 | 13,100.00 | 13,360.00 | 12,790.00 | 12,820.00 | 12,820.00 | -0.47% | 107,461 |
| Jun 12, 2026 | 12,730.00 | 13,270.00 | 12,620.00 | 12,880.00 | 12,880.00 | 4.29% | 193,071 |
| Jun 11, 2026 | 12,330.00 | 12,410.00 | 12,020.00 | 12,350.00 | 12,350.00 | -0.56% | 225,926 |
| Jun 10, 2026 | 12,300.00 | 12,980.00 | 12,110.00 | 12,420.00 | 12,420.00 | - | 142,730 |
| Jun 9, 2026 | 11,390.00 | 12,660.00 | 11,390.00 | 12,420.00 | 12,420.00 | 9.14% | 331,534 |
| Jun 8, 2026 | 11,840.00 | 11,840.00 | 11,210.00 | 11,380.00 | 11,380.00 | -7.63% | 207,482 |
| Jun 5, 2026 | 12,610.00 | 12,800.00 | 12,200.00 | 12,320.00 | 12,320.00 | -2.76% | 178,939 |
| Jun 4, 2026 | 12,610.00 | 13,070.00 | 12,470.00 | 12,670.00 | 12,670.00 | -0.55% | 136,354 |
| Jun 2, 2026 | 12,560.00 | 12,980.00 | 12,350.00 | 12,740.00 | 12,740.00 | -2.00% | 215,822 |
| Jun 1, 2026 | 13,070.00 | 13,560.00 | 12,920.00 | 13,000.00 | 13,000.00 | -2.33% | 242,829 |
| May 29, 2026 | 13,380.00 | 13,640.00 | 12,920.00 | 13,310.00 | 13,310.00 | -0.82% | 148,745 |
| May 28, 2026 | 13,990.00 | 14,010.00 | 12,880.00 | 13,420.00 | 13,420.00 | -3.73% | 218,820 |
| May 27, 2026 | 14,590.00 | 14,730.00 | 13,900.00 | 13,940.00 | 13,940.00 | -4.46% | 205,602 |
| May 26, 2026 | 15,160.00 | 15,400.00 | 14,550.00 | 14,590.00 | 14,590.00 | -3.06% | 201,506 |
| May 22, 2026 | 14,100.00 | 15,220.00 | 14,100.00 | 15,050.00 | 15,050.00 | 7.27% | 246,495 |
| May 21, 2026 | 14,380.00 | 14,520.00 | 14,000.00 | 14,030.00 | 14,030.00 | -0.36% | 175,538 |
| May 20, 2026 | 14,780.00 | 14,780.00 | 13,840.00 | 14,080.00 | 14,080.00 | -4.28% | 192,610 |
| May 19, 2026 | 14,700.00 | 15,430.00 | 14,530.00 | 14,710.00 | 14,710.00 | -1.47% | 193,023 |
| May 18, 2026 | 15,050.00 | 15,200.00 | 14,320.00 | 14,930.00 | 14,930.00 | 0.74% | 172,284 |
| May 15, 2026 | 15,550.00 | 15,610.00 | 14,600.00 | 14,820.00 | 14,820.00 | -4.82% | 249,144 |
| May 14, 2026 | 15,830.00 | 15,890.00 | 15,230.00 | 15,570.00 | 15,570.00 | -1.02% | 208,952 |
| May 13, 2026 | 16,300.00 | 16,450.00 | 15,710.00 | 15,730.00 | 15,730.00 | -1.63% | 207,624 |
| May 12, 2026 | 16,060.00 | 16,910.00 | 15,790.00 | 15,990.00 | 15,990.00 | 1.85% | 547,541 |
| May 11, 2026 | 16,450.00 | 16,650.00 | 15,700.00 | 15,700.00 | 15,700.00 | -2.91% | 302,668 |
| May 8, 2026 | 16,750.00 | 16,810.00 | 16,110.00 | 16,170.00 | 16,170.00 | - | 164,654 |