Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 22,900
+600 (2.69%)
Oct 10, 2025, 3:30 PM KST
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |