GW Vitek CO.,LTD. (KOSDAQ:036180)
South Korea · Delayed Price · Currency is KRW 577.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST
GW Vitek CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2024 | 567.00 | 582.00 | 551.00 | 577.00 | 577.00 | 4.91% | 1,483,476 |
| Sep 6, 2024 | 510.00 | 560.00 | 510.00 | 550.00 | 550.00 | 8.27% | 2,701,379 |
| Sep 5, 2024 | 475.00 | 601.00 | 461.00 | 508.00 | 508.00 | 7.63% | 7,116,728 |
| Sep 4, 2024 | 476.00 | 476.00 | 463.00 | 472.00 | 472.00 | -1.26% | 161,642 |
| Sep 3, 2024 | 478.00 | 480.00 | 464.00 | 478.00 | 478.00 | - | 235,184 |
| Sep 2, 2024 | 479.00 | 486.00 | 474.00 | 478.00 | 478.00 | -0.21% | 132,027 |
| Aug 30, 2024 | 468.00 | 479.00 | 465.00 | 479.00 | 479.00 | 1.27% | 98,525 |
| Aug 29, 2024 | 468.00 | 474.00 | 460.00 | 473.00 | 473.00 | -0.63% | 205,448 |
| Aug 28, 2024 | 475.00 | 479.00 | 463.00 | 476.00 | 476.00 | -0.83% | 150,456 |
| Aug 27, 2024 | 479.00 | 480.00 | 458.00 | 480.00 | 480.00 | - | 219,847 |
| Aug 26, 2024 | 483.00 | 483.00 | 467.00 | 480.00 | 480.00 | -0.62% | 254,105 |
| Aug 23, 2024 | 465.00 | 483.00 | 461.00 | 483.00 | 483.00 | 3.87% | 245,129 |
| Aug 22, 2024 | 475.00 | 475.00 | 450.00 | 465.00 | 465.00 | 0.43% | 188,865 |
| Aug 21, 2024 | 486.00 | 488.00 | 462.00 | 463.00 | 463.00 | -4.73% | 207,856 |
| Aug 20, 2024 | 489.00 | 489.00 | 477.00 | 486.00 | 486.00 | -0.61% | 156,806 |
| Aug 19, 2024 | 490.00 | 490.00 | 472.00 | 489.00 | 489.00 | -0.20% | 201,156 |
| Aug 16, 2024 | 490.00 | 494.00 | 480.00 | 490.00 | 490.00 | - | 208,462 |
| Aug 14, 2024 | 480.00 | 490.00 | 470.00 | 490.00 | 490.00 | 2.08% | 167,702 |
| Aug 13, 2024 | 458.00 | 480.00 | 453.00 | 480.00 | 480.00 | 4.80% | 227,552 |
| Aug 12, 2024 | 454.00 | 465.00 | 450.00 | 458.00 | 458.00 | 0.88% | 102,869 |
| Aug 9, 2024 | 467.00 | 469.00 | 448.00 | 454.00 | 454.00 | -2.78% | 195,019 |
| Aug 8, 2024 | 467.00 | 480.00 | 458.00 | 467.00 | 467.00 | -1.06% | 74,438 |
| Aug 7, 2024 | 475.00 | 484.00 | 465.00 | 472.00 | 472.00 | -1.67% | 170,921 |
| Aug 6, 2024 | 480.00 | 480.00 | 450.00 | 480.00 | 480.00 | - | 435,276 |
| Aug 5, 2024 | 491.00 | 492.00 | 429.00 | 480.00 | 480.00 | -0.62% | 576,158 |
| Aug 2, 2024 | 472.00 | 483.00 | 465.00 | 483.00 | 483.00 | -0.82% | 164,987 |
| Aug 1, 2024 | 494.00 | 494.00 | 480.00 | 487.00 | 487.00 | -1.42% | 195,510 |
| Jul 31, 2024 | 488.00 | 494.00 | 480.00 | 494.00 | 494.00 | 0.41% | 335,775 |
| Jul 30, 2024 | 487.00 | 498.00 | 479.00 | 492.00 | 492.00 | 2.93% | 168,563 |
| Jul 29, 2024 | 490.00 | 499.00 | 471.00 | 478.00 | 478.00 | -6.82% | 797,276 |
| Jul 26, 2024 | 510.00 | 532.00 | 503.00 | 513.00 | 513.00 | 0.59% | 204,938 |
| Jul 25, 2024 | 501.00 | 533.00 | 501.00 | 510.00 | 510.00 | 2.82% | 319,920 |
| Jul 24, 2024 | 515.00 | 515.00 | 496.00 | 496.00 | 496.00 | -3.88% | 140,430 |
| Jul 23, 2024 | 517.00 | 533.00 | 495.00 | 516.00 | 516.00 | -1.34% | 418,327 |
| Jul 22, 2024 | 525.00 | 534.00 | 512.00 | 523.00 | 523.00 | -0.38% | 149,308 |
| Jul 19, 2024 | 540.00 | 545.00 | 520.00 | 525.00 | 525.00 | -2.78% | 176,266 |
| Jul 18, 2024 | 550.00 | 550.00 | 533.00 | 540.00 | 540.00 | -2.53% | 45,338 |
| Jul 17, 2024 | 550.00 | 556.00 | 540.00 | 554.00 | 554.00 | 0.73% | 81,991 |
| Jul 16, 2024 | 569.00 | 569.00 | 520.00 | 550.00 | 550.00 | -3.51% | 446,854 |
| Jul 15, 2024 | 580.00 | 580.00 | 555.00 | 570.00 | 570.00 | -1.72% | 216,758 |
| Jul 12, 2024 | 593.00 | 593.00 | 568.00 | 580.00 | 580.00 | - | 80,137 |
| Jul 11, 2024 | 570.00 | 582.00 | 564.00 | 580.00 | 580.00 | 0.69% | 187,539 |
| Jul 10, 2024 | 583.00 | 600.00 | 565.00 | 576.00 | 576.00 | -1.37% | 336,377 |
| Jul 9, 2024 | 589.00 | 596.00 | 567.00 | 584.00 | 584.00 | -0.85% | 600,755 |
| Jul 8, 2024 | 577.00 | 602.00 | 571.00 | 589.00 | 589.00 | 1.20% | 340,957 |
| Jul 5, 2024 | 571.00 | 588.00 | 560.00 | 582.00 | 582.00 | 1.93% | 113,567 |
| Jul 4, 2024 | 599.00 | 611.00 | 571.00 | 571.00 | 571.00 | -5.78% | 317,009 |
| Jul 3, 2024 | 609.00 | 611.00 | 590.00 | 606.00 | 606.00 | -0.33% | 455,037 |
| Jul 2, 2024 | 620.00 | 628.00 | 608.00 | 608.00 | 608.00 | -1.94% | 266,534 |
| Jul 1, 2024 | 622.00 | 629.00 | 615.00 | 620.00 | 620.00 | -0.32% | 362,040 |