VT Co., Ltd. (KOSDAQ:018290)
South Korea · Delayed Price · Currency is KRW 12,940
-760 (-5.55%)
Oct 8, 2026, 3:30 PM KST
VT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13,600.00 | 13,720.00 | 12,870.00 | 12,940.00 | 12,940.00 | -5.55% | 355,996 |
| Oct 7, 2026 | 12,900.00 | 13,960.00 | 12,900.00 | 13,700.00 | 13,700.00 | 7.79% | 485,530 |
| Oct 6, 2026 | 12,510.00 | 12,960.00 | 12,420.00 | 12,710.00 | 12,710.00 | 0.95% | 145,505 |
| Oct 2, 2026 | 12,730.00 | 12,840.00 | 12,380.00 | 12,590.00 | 12,590.00 | - | 117,544 |
| Oct 1, 2026 | 12,110.00 | 12,670.00 | 12,060.00 | 12,590.00 | 12,590.00 | 3.54% | 194,710 |
| Sep 30, 2026 | 12,220.00 | 12,630.00 | 12,110.00 | 12,160.00 | 12,160.00 | -1.54% | 207,827 |
| Sep 29, 2026 | 12,000.00 | 12,390.00 | 11,760.00 | 12,350.00 | 12,350.00 | 7.30% | 423,352 |
| Sep 28, 2026 | 11,180.00 | 11,550.00 | 11,060.00 | 11,510.00 | 11,510.00 | 3.51% | 105,373 |
| Sep 23, 2026 | 11,350.00 | 11,420.00 | 11,110.00 | 11,120.00 | 11,120.00 | -1.68% | 124,028 |
| Sep 22, 2026 | 11,530.00 | 11,580.00 | 11,250.00 | 11,310.00 | 11,310.00 | -0.62% | 117,075 |
| Sep 21, 2026 | 11,750.00 | 11,820.00 | 11,370.00 | 11,380.00 | 11,380.00 | -2.65% | 131,102 |
| Sep 18, 2026 | 11,840.00 | 11,910.00 | 11,650.00 | 11,690.00 | 11,690.00 | -0.51% | 99,611 |
| Sep 17, 2026 | 11,720.00 | 11,810.00 | 11,610.00 | 11,750.00 | 11,750.00 | 1.29% | 90,792 |
| Sep 16, 2026 | 11,550.00 | 11,770.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.87% | 111,757 |
| Sep 15, 2026 | 11,550.00 | 11,760.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.04% | 106,866 |
| Sep 14, 2026 | 11,710.00 | 11,810.00 | 11,520.00 | 11,740.00 | 11,740.00 | 0.09% | 144,901 |
| Sep 11, 2026 | 11,830.00 | 11,950.00 | 11,720.00 | 11,730.00 | 11,730.00 | -1.68% | 144,451 |
| Sep 10, 2026 | 11,940.00 | 12,060.00 | 11,550.00 | 11,930.00 | 11,930.00 | -0.33% | 222,718 |
| Sep 9, 2026 | 12,130.00 | 12,210.00 | 11,960.00 | 11,970.00 | 11,970.00 | -1.72% | 194,687 |
| Sep 8, 2026 | 12,370.00 | 12,450.00 | 12,120.00 | 12,180.00 | 12,180.00 | -1.38% | 209,639 |
| Sep 7, 2026 | 12,440.00 | 12,650.00 | 12,100.00 | 12,350.00 | 12,350.00 | -0.48% | 160,583 |
| Sep 4, 2026 | 12,350.00 | 12,650.00 | 12,280.00 | 12,410.00 | 12,410.00 | 0.89% | 161,099 |
| Sep 3, 2026 | 12,460.00 | 12,610.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.40% | 224,073 |
| Sep 2, 2026 | 12,360.00 | 12,690.00 | 12,350.00 | 12,350.00 | 12,350.00 | -2.83% | 182,902 |
| Sep 1, 2026 | 12,800.00 | 12,990.00 | 12,440.00 | 12,710.00 | 12,710.00 | -1.70% | 196,729 |
| Aug 31, 2026 | 13,850.00 | 13,870.00 | 12,780.00 | 12,930.00 | 12,930.00 | -4.51% | 425,883 |
| Aug 28, 2026 | 12,210.00 | 13,560.00 | 12,210.00 | 13,540.00 | 13,540.00 | 10.71% | 393,591 |
| Aug 27, 2026 | 12,500.00 | 12,550.00 | 12,160.00 | 12,230.00 | 12,230.00 | -2.00% | 172,586 |
| Aug 26, 2026 | 12,740.00 | 12,900.00 | 12,480.00 | 12,480.00 | 12,480.00 | -2.95% | 146,501 |
| Aug 25, 2026 | 12,350.00 | 12,920.00 | 12,160.00 | 12,860.00 | 12,860.00 | 2.63% | 180,214 |
| Aug 24, 2026 | 12,300.00 | 12,670.00 | 12,300.00 | 12,530.00 | 12,530.00 | 1.70% | 167,292 |
| Aug 21, 2026 | 12,420.00 | 12,600.00 | 12,000.00 | 12,320.00 | 12,320.00 | -2.38% | 238,836 |
| Aug 20, 2026 | 12,330.00 | 12,860.00 | 12,330.00 | 12,620.00 | 12,620.00 | 3.36% | 170,923 |
| Aug 19, 2026 | 12,400.00 | 12,560.00 | 12,150.00 | 12,210.00 | 12,210.00 | -2.48% | 213,221 |
| Aug 18, 2026 | 12,950.00 | 12,970.00 | 12,380.00 | 12,520.00 | 12,520.00 | -3.62% | 383,037 |
| Aug 14, 2026 | 13,430.00 | 13,770.00 | 12,600.00 | 12,990.00 | 12,990.00 | -2.91% | 469,208 |
| Aug 13, 2026 | 14,410.00 | 14,490.00 | 13,320.00 | 13,380.00 | 13,380.00 | -9.29% | 434,913 |
| Aug 12, 2026 | 14,870.00 | 15,560.00 | 14,370.00 | 14,750.00 | 14,750.00 | -1.07% | 591,498 |
| Aug 11, 2026 | 14,010.00 | 14,930.00 | 13,730.00 | 14,910.00 | 14,910.00 | 7.50% | 400,173 |
| Aug 10, 2026 | 13,570.00 | 13,980.00 | 13,130.00 | 13,870.00 | 13,870.00 | 2.14% | 241,169 |
| Aug 7, 2026 | 13,500.00 | 14,100.00 | 13,210.00 | 13,580.00 | 13,580.00 | 0.59% | 210,258 |
| Aug 6, 2026 | 13,140.00 | 14,010.00 | 13,140.00 | 13,500.00 | 13,500.00 | 2.74% | 251,834 |
| Aug 5, 2026 | 12,860.00 | 13,210.00 | 12,610.00 | 13,140.00 | 13,140.00 | 2.18% | 188,167 |
| Aug 4, 2026 | 11,870.00 | 12,860.00 | 11,870.00 | 12,860.00 | 12,860.00 | 7.80% | 199,231 |
| Aug 3, 2026 | 11,410.00 | 12,270.00 | 11,400.00 | 11,930.00 | 11,930.00 | 2.05% | 134,063 |
| Jul 31, 2026 | 11,190.00 | 11,750.00 | 10,940.00 | 11,690.00 | 11,690.00 | 6.76% | 182,467 |
| Jul 30, 2026 | 10,290.00 | 11,520.00 | 10,290.00 | 10,950.00 | 10,950.00 | 1.58% | 206,687 |
| Jul 29, 2026 | 11,420.00 | 11,670.00 | 10,450.00 | 10,780.00 | 10,780.00 | -5.60% | 331,023 |
| Jul 28, 2026 | 11,690.00 | 12,090.00 | 11,210.00 | 11,420.00 | 11,420.00 | -4.59% | 143,046 |
| Jul 27, 2026 | 11,850.00 | 12,340.00 | 11,720.00 | 11,970.00 | 11,970.00 | 3.37% | 164,037 |