Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 23,500
+50 (0.21%)
Sep 19, 2025, 3:30 PM KST
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,550.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.21% | 18,658 |
| Sep 18, 2025 | 23,150.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | 0.86% | 52,614 |
| Sep 17, 2025 | 23,150.00 | 23,300.00 | 22,800.00 | 23,250.00 | 23,250.00 | -0.21% | 29,730 |
| Sep 16, 2025 | 23,200.00 | 23,650.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.06% | 28,320 |
| Sep 15, 2025 | 22,850.00 | 23,700.00 | 22,750.00 | 23,550.00 | 23,550.00 | 3.06% | 43,922 |
| Sep 12, 2025 | 22,250.00 | 22,950.00 | 22,250.00 | 22,850.00 | 22,850.00 | 2.93% | 40,884 |
| Sep 11, 2025 | 22,600.00 | 22,600.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.33% | 31,308 |
| Sep 10, 2025 | 22,300.00 | 22,550.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 19,202 |
| Sep 9, 2025 | 22,350.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 21,068 |
| Sep 8, 2025 | 22,700.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.44% | 15,009 |
| Sep 5, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.89% | 17,966 |
| Sep 4, 2025 | 22,350.00 | 22,400.00 | 22,050.00 | 22,400.00 | 22,400.00 | 0.90% | 20,692 |
| Sep 3, 2025 | 22,400.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | -0.45% | 28,536 |
| Sep 2, 2025 | 21,500.00 | 22,350.00 | 21,300.00 | 22,300.00 | 22,300.00 | 3.72% | 39,853 |
| Sep 1, 2025 | 21,300.00 | 22,250.00 | 21,250.00 | 21,500.00 | 21,500.00 | 3.61% | 98,506 |
| Aug 29, 2025 | 21,400.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | -3.04% | 35,366 |
| Aug 28, 2025 | 21,500.00 | 21,500.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.47% | 13,632 |
| Aug 27, 2025 | 21,850.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,500.00 | -1.15% | 25,696 |
| Aug 26, 2025 | 21,700.00 | 21,900.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.69% | 7,569 |
| Aug 25, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.46% | 20,158 |
| Aug 22, 2025 | 21,900.00 | 21,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | 0.23% | 6,116 |
| Aug 21, 2025 | 21,950.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.23% | 10,277 |
| Aug 20, 2025 | 22,300.00 | 22,300.00 | 21,450.00 | 21,700.00 | 21,700.00 | -2.69% | 30,310 |
| Aug 19, 2025 | 22,650.00 | 22,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.22% | 15,489 |
| Aug 18, 2025 | 22,950.00 | 22,950.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.61% | 30,244 |
| Aug 14, 2025 | 22,550.00 | 22,950.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.55% | 23,731 |
| Aug 13, 2025 | 23,400.00 | 23,550.00 | 22,550.00 | 22,600.00 | 22,600.00 | -3.00% | 37,482 |
| Aug 12, 2025 | 23,300.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.43% | 23,394 |
| Aug 11, 2025 | 24,050.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.50% | 20,455 |
| Aug 8, 2025 | 23,750.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.42% | 12,545 |
| Aug 7, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 20,741 |
| Aug 6, 2025 | 22,700.00 | 23,950.00 | 22,700.00 | 23,900.00 | 23,900.00 | 4.37% | 31,428 |
| Aug 5, 2025 | 22,800.00 | 23,100.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.22% | 16,972 |
| Aug 4, 2025 | 22,600.00 | 23,000.00 | 22,300.00 | 22,950.00 | 22,950.00 | 1.10% | 14,126 |
| Aug 1, 2025 | 23,450.00 | 23,500.00 | 21,700.00 | 22,700.00 | 22,700.00 | -4.02% | 47,398 |
| Jul 31, 2025 | 23,750.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.46% | 19,671 |
| Jul 30, 2025 | 23,450.00 | 24,400.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.91% | 36,519 |
| Jul 29, 2025 | 23,200.00 | 24,150.00 | 23,000.00 | 23,550.00 | 23,550.00 | 0.64% | 69,076 |
| Jul 28, 2025 | 23,650.00 | 24,200.00 | 23,150.00 | 23,400.00 | 23,400.00 | -3.11% | 45,829 |
| Jul 25, 2025 | 23,300.00 | 24,250.00 | 23,200.00 | 24,150.00 | 24,150.00 | 3.65% | 105,497 |
| Jul 24, 2025 | 22,300.00 | 23,550.00 | 22,150.00 | 23,300.00 | 23,300.00 | 5.67% | 114,658 |
| Jul 23, 2025 | 21,850.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 1.15% | 18,410 |
| Jul 22, 2025 | 21,850.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 23,264 |
| Jul 21, 2025 | 21,700.00 | 21,900.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 12,189 |
| Jul 18, 2025 | 22,250.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,850.00 | -1.80% | 25,470 |
| Jul 17, 2025 | 22,050.00 | 22,350.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.37% | 27,395 |
| Jul 16, 2025 | 22,250.00 | 22,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.90% | 18,810 |
| Jul 15, 2025 | 21,950.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.91% | 39,459 |
| Jul 14, 2025 | 21,750.00 | 22,300.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1.15% | 39,555 |
| Jul 11, 2025 | 21,650.00 | 21,750.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.93% | 15,421 |