Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,950
-350 (-1.57%)
Oct 31, 2025, 1:39 PM KST

Value Added Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202522,300.0022,300.0021,900.0021,950.0021,950.00-1.57%20,555
Oct 30, 202522,900.0022,900.0022,200.0022,300.0022,300.00-2.62%28,962
Oct 29, 202522,900.0023,000.0022,550.0022,900.0022,900.00-29,474
Oct 28, 202522,400.0022,900.0022,350.0022,900.0022,900.001.10%25,113
Oct 27, 202522,750.0023,000.0022,400.0022,650.0022,650.00-0.44%41,293
Oct 24, 202522,350.0023,100.0022,100.0022,750.0022,750.002.94%50,845
Oct 23, 202522,050.0022,400.0021,750.0022,100.0022,100.000.68%39,113
Oct 22, 202521,550.0021,950.0021,100.0021,950.0021,950.003.05%37,489
Oct 21, 202521,700.0021,700.0021,225.0021,300.0021,300.00-0.93%34,708
Oct 20, 202521,500.0021,700.0021,300.0021,500.0021,500.00-23,173
Oct 17, 202522,250.0022,250.0021,500.0021,500.0021,500.00-3.37%58,259
Oct 16, 202522,400.0022,500.0022,000.0022,250.0022,250.00-0.67%35,066
Oct 15, 202522,200.0022,500.0022,200.0022,400.0022,400.001.59%12,020
Oct 14, 202522,350.0022,700.0021,900.0022,050.0022,050.00-2.00%46,909
Oct 13, 202522,800.0022,800.0022,250.0022,500.0022,500.00-1.75%30,646
Oct 10, 202522,300.0022,950.0022,300.0022,900.0022,900.002.69%26,475
Oct 2, 202522,300.0022,400.0022,100.0022,300.0022,300.000.22%21,750
Oct 1, 202522,150.0022,450.0022,000.0022,250.0022,250.000.45%15,576
Sep 30, 202522,450.0022,550.0022,100.0022,150.0022,150.00-1.34%14,266
Sep 29, 202522,150.0022,600.0022,150.0022,450.0022,450.000.90%14,171
Sep 26, 202523,000.0023,000.0022,000.0022,250.0022,250.00-3.26%37,322
Sep 25, 202522,900.0023,350.0022,900.0023,000.0023,000.00-0.43%9,937
Sep 24, 202523,500.0023,550.0022,900.0023,100.0023,100.00-1.70%24,770
Sep 23, 202523,950.0024,050.0023,450.0023,500.0023,500.00-1.05%31,642
Sep 22, 202523,700.0023,850.0023,350.0023,750.0023,750.001.06%26,937
Sep 19, 202523,550.0023,550.0023,100.0023,500.0023,500.000.21%19,200
Sep 18, 202523,150.0023,950.0023,150.0023,450.0023,450.000.86%52,614
Sep 17, 202523,150.0023,300.0022,800.0023,250.0023,250.00-0.21%29,730
Sep 16, 202523,200.0023,650.0023,150.0023,300.0023,300.00-1.06%28,320
Sep 15, 202522,850.0023,700.0022,750.0023,550.0023,550.003.06%43,922
Sep 12, 202522,250.0022,950.0022,250.0022,850.0022,850.002.93%40,884
Sep 11, 202522,600.0022,600.0022,150.0022,200.0022,200.00-1.33%31,308
Sep 10, 202522,300.0022,550.0022,250.0022,500.0022,500.00-19,202
Sep 9, 202522,350.0022,650.0022,250.0022,500.0022,500.00-21,068
Sep 8, 202522,700.0022,700.0022,350.0022,500.0022,500.00-0.44%15,009
Sep 5, 202522,400.0022,650.0022,150.0022,600.0022,600.000.89%17,966
Sep 4, 202522,350.0022,400.0022,050.0022,400.0022,400.000.90%20,692
Sep 3, 202522,400.0022,450.0021,800.0022,200.0022,200.00-0.45%28,536
Sep 2, 202521,500.0022,350.0021,300.0022,300.0022,300.003.72%39,853
Sep 1, 202521,300.0022,250.0021,250.0021,500.0021,500.003.61%98,506
Aug 29, 202521,400.0021,400.0020,500.0020,750.0020,750.00-3.04%35,366
Aug 28, 202521,500.0021,500.0021,150.0021,400.0021,400.00-0.47%13,632
Aug 27, 202521,850.0021,850.0021,250.0021,500.0021,500.00-1.15%25,696
Aug 26, 202521,700.0021,900.0021,550.0021,750.0021,750.000.69%7,569
Aug 25, 202522,000.0022,000.0021,550.0021,600.0021,600.00-0.46%20,158
Aug 22, 202521,900.0021,900.0021,550.0021,700.0021,700.000.23%6,116
Aug 21, 202521,950.0022,000.0021,550.0021,650.0021,650.00-0.23%10,277
Aug 20, 202522,300.0022,300.0021,450.0021,700.0021,700.00-2.69%30,310
Aug 19, 202522,650.0022,650.0022,050.0022,300.0022,300.00-0.22%15,489
Aug 18, 202522,950.0022,950.0022,300.0022,350.0022,350.00-2.61%30,244