VT Co., Ltd. (KOSDAQ:018290)
South Korea · Delayed Price · Currency is KRW 14,080
-630 (-4.28%)
May 20, 2026, 3:30 PM KST
VT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 16,400.00 | 16,570.00 | 16,000.00 | 16,170.00 | 16,170.00 | -1.46% | 181,842 |
| May 6, 2026 | 16,870.00 | 17,080.00 | 16,380.00 | 16,410.00 | 16,410.00 | -1.91% | 213,930 |
| May 4, 2026 | 17,390.00 | 17,440.00 | 16,700.00 | 16,730.00 | 16,730.00 | -1.36% | 253,280 |
| Apr 30, 2026 | 17,840.00 | 17,860.00 | 16,940.00 | 16,960.00 | 16,960.00 | -2.92% | 282,489 |
| Apr 29, 2026 | 17,910.00 | 18,300.00 | 17,210.00 | 17,470.00 | 17,470.00 | 5.18% | 566,037 |
| Apr 28, 2026 | 17,110.00 | 17,160.00 | 16,600.00 | 16,610.00 | 16,610.00 | -2.98% | 283,568 |
| Apr 27, 2026 | 17,600.00 | 17,600.00 | 16,680.00 | 17,120.00 | 17,120.00 | 1.00% | 376,153 |
| Apr 24, 2026 | 16,250.00 | 17,130.00 | 16,250.00 | 16,950.00 | 16,950.00 | 10.28% | 1,025,215 |
| Apr 23, 2026 | 15,760.00 | 15,910.00 | 15,210.00 | 15,370.00 | 15,370.00 | -1.66% | 206,196 |
| Apr 22, 2026 | 15,660.00 | 15,800.00 | 15,390.00 | 15,630.00 | 15,630.00 | 0.06% | 144,933 |
| Apr 21, 2026 | 15,960.00 | 16,020.00 | 15,590.00 | 15,620.00 | 15,620.00 | -1.26% | 124,319 |
| Apr 20, 2026 | 16,140.00 | 16,140.00 | 15,800.00 | 15,820.00 | 15,820.00 | -1.92% | 129,555 |
| Apr 17, 2026 | 16,110.00 | 16,340.00 | 16,030.00 | 16,130.00 | 16,130.00 | 0.56% | 163,626 |
| Apr 16, 2026 | 16,060.00 | 16,330.00 | 16,020.00 | 16,040.00 | 16,040.00 | 0.31% | 132,418 |
| Apr 15, 2026 | 16,080.00 | 16,270.00 | 15,940.00 | 15,990.00 | 15,990.00 | 0.69% | 137,222 |
| Apr 14, 2026 | 15,960.00 | 16,060.00 | 15,740.00 | 15,880.00 | 15,880.00 | 1.02% | 125,983 |
| Apr 13, 2026 | 15,440.00 | 15,940.00 | 15,200.00 | 15,720.00 | 15,720.00 | 0.45% | 129,643 |
| Apr 10, 2026 | 16,030.00 | 16,070.00 | 15,550.00 | 15,650.00 | 15,650.00 | -2.61% | 275,498 |
| Apr 9, 2026 | 14,920.00 | 16,160.00 | 14,910.00 | 16,070.00 | 16,070.00 | 7.20% | 515,932 |
| Apr 8, 2026 | 15,150.00 | 15,260.00 | 14,880.00 | 14,990.00 | 14,990.00 | 3.02% | 157,437 |
| Apr 7, 2026 | 14,710.00 | 15,270.00 | 14,500.00 | 14,550.00 | 14,550.00 | 0.21% | 170,808 |
| Apr 6, 2026 | 14,920.00 | 15,180.00 | 14,510.00 | 14,520.00 | 14,520.00 | -3.01% | 148,020 |
| Apr 3, 2026 | 15,040.00 | 15,250.00 | 14,850.00 | 14,970.00 | 14,970.00 | 0.20% | 130,046 |
| Apr 2, 2026 | 15,550.00 | 15,790.00 | 14,720.00 | 14,940.00 | 14,940.00 | -3.86% | 205,343 |
| Apr 1, 2026 | 15,500.00 | 15,730.00 | 15,160.00 | 15,540.00 | 15,540.00 | 2.98% | 156,763 |
| Mar 31, 2026 | 14,940.00 | 15,880.00 | 14,910.00 | 15,090.00 | 15,090.00 | -0.26% | 192,520 |
| Mar 30, 2026 | 15,100.00 | 15,260.00 | 14,960.00 | 15,130.00 | 15,130.00 | -3.81% | 132,317 |
| Mar 27, 2026 | 14,210.00 | 15,880.00 | 14,210.00 | 15,730.00 | 15,730.00 | 7.30% | 315,065 |
| Mar 26, 2026 | 15,130.00 | 15,250.00 | 14,630.00 | 14,660.00 | 14,660.00 | -3.17% | 170,194 |
| Mar 25, 2026 | 15,290.00 | 15,480.00 | 15,130.00 | 15,140.00 | 15,140.00 | 0.20% | 92,281 |
| Mar 24, 2026 | 15,150.00 | 15,290.00 | 14,790.00 | 15,110.00 | 15,110.00 | 2.72% | 126,762 |
| Mar 23, 2026 | 15,180.00 | 15,520.00 | 14,620.00 | 14,710.00 | 14,710.00 | -7.02% | 255,574 |
| Mar 20, 2026 | 14,980.00 | 16,300.00 | 14,810.00 | 15,820.00 | 15,820.00 | 7.99% | 481,030 |
| Mar 19, 2026 | 14,800.00 | 14,960.00 | 14,640.00 | 14,650.00 | 14,650.00 | -2.92% | 127,247 |
| Mar 18, 2026 | 15,220.00 | 15,350.00 | 15,000.00 | 15,090.00 | 15,090.00 | 0.73% | 133,782 |
| Mar 17, 2026 | 14,760.00 | 15,310.00 | 14,700.00 | 14,980.00 | 14,980.00 | 2.60% | 141,707 |
| Mar 16, 2026 | 15,090.00 | 15,090.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.05% | 143,166 |
| Mar 13, 2026 | 14,580.00 | 15,250.00 | 14,530.00 | 15,060.00 | 15,060.00 | 1.28% | 123,921 |
| Mar 12, 2026 | 15,140.00 | 15,230.00 | 14,600.00 | 14,870.00 | 14,870.00 | -1.98% | 339,609 |
| Mar 11, 2026 | 15,320.00 | 15,660.00 | 15,100.00 | 15,170.00 | 15,170.00 | -0.72% | 257,211 |
| Mar 10, 2026 | 15,090.00 | 15,310.00 | 14,880.00 | 15,280.00 | 15,280.00 | 5.31% | 232,025 |