Value Added Technology Co., Ltd. (KOSDAQ:043150)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 21,950.00 | 21,950.00 | -1.57% | 20,555 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 28,962 |
| Oct 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,900.00 | - | 29,474 |
| Oct 28, 2025 | 22,400.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 1.10% | 25,113 |
| Oct 27, 2025 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.44% | 41,293 |
| Oct 24, 2025 | 22,350.00 | 23,100.00 | 22,100.00 | 22,750.00 | 22,750.00 | 2.94% | 50,845 |
| Oct 23, 2025 | 22,050.00 | 22,400.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.68% | 39,113 |
| Oct 22, 2025 | 21,550.00 | 21,950.00 | 21,100.00 | 21,950.00 | 21,950.00 | 3.05% | 37,489 |
| Oct 21, 2025 | 21,700.00 | 21,700.00 | 21,225.00 | 21,300.00 | 21,300.00 | -0.93% | 34,708 |
| Oct 20, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 23,173 |
| Oct 17, 2025 | 22,250.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.37% | 58,259 |
| Oct 16, 2025 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | -0.67% | 35,066 |
| Oct 15, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.59% | 12,020 |
| Oct 14, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | -2.00% | 46,909 |
| Oct 13, 2025 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | -1.75% | 30,646 |
| Oct 10, 2025 | 22,300.00 | 22,950.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.69% | 26,475 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.22% | 21,750 |
| Oct 1, 2025 | 22,150.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.45% | 15,576 |
| Sep 30, 2025 | 22,450.00 | 22,550.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.34% | 14,266 |
| Sep 29, 2025 | 22,150.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,450.00 | 0.90% | 14,171 |
| Sep 26, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,250.00 | 22,250.00 | -3.26% | 37,322 |
| Sep 25, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 9,937 |
| Sep 24, 2025 | 23,500.00 | 23,550.00 | 22,900.00 | 23,100.00 | 23,100.00 | -1.70% | 24,770 |
| Sep 23, 2025 | 23,950.00 | 24,050.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.05% | 31,642 |
| Sep 22, 2025 | 23,700.00 | 23,850.00 | 23,350.00 | 23,750.00 | 23,750.00 | 1.06% | 26,937 |
| Sep 19, 2025 | 23,550.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.21% | 19,200 |
| 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 |