Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 20,500
+660 (3.33%)
Nov 20, 2025, 3:30 PM KST
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 19,870.00 | 20,500.00 | 19,840.00 | 20,500.00 | - | 3.33% | 27,632 |
| Nov 19, 2025 | 19,990.00 | 19,990.00 | 19,660.00 | 19,840.00 | 19,840.00 | - | 21,384 |
| Nov 18, 2025 | 20,700.00 | 20,750.00 | 19,800.00 | 19,840.00 | 19,840.00 | -3.45% | 69,603 |
| Nov 17, 2025 | 21,200.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.38% | 57,574 |
| Nov 14, 2025 | 21,450.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.55% | 33,670 |
| Nov 13, 2025 | 21,450.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 36,344 |
| Nov 12, 2025 | 20,950.00 | 21,450.00 | 20,900.00 | 21,300.00 | 21,300.00 | 2.16% | 38,539 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 20,750.00 | 20,850.00 | 20,850.00 | -4.58% | 109,895 |
| Nov 10, 2025 | 21,600.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,850.00 | 2.34% | 30,533 |
| Nov 7, 2025 | 21,400.00 | 22,050.00 | 21,150.00 | 21,350.00 | 21,350.00 | -3.17% | 78,817 |
| Nov 6, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.23% | 18,839 |
| Nov 5, 2025 | 21,450.00 | 22,200.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.56% | 78,344 |
| Nov 4, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.23% | 88,523 |
| Nov 3, 2025 | 21,950.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.51% | 39,226 |
| Oct 31, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | -1.57% | 30,075 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 28,710 |
| Oct 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,900.00 | - | 28,757 |
| Oct 28, 2025 | 22,400.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 1.10% | 24,540 |
| Oct 27, 2025 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.44% | 40,314 |
| 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% | 38,944 |
| Oct 22, 2025 | 21,550.00 | 21,950.00 | 21,100.00 | 21,950.00 | 21,950.00 | 3.05% | 37,042 |
| Oct 21, 2025 | 21,700.00 | 21,700.00 | 21,225.00 | 21,300.00 | 21,300.00 | -0.93% | 34,314 |
| 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% | 57,420 |
| Oct 16, 2025 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | -0.67% | 34,875 |
| Oct 15, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.59% | 11,729 |
| Oct 14, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | -2.00% | 46,748 |
| Oct 13, 2025 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | -1.75% | 30,464 |
| Oct 10, 2025 | 22,300.00 | 22,950.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.69% | 26,075 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.22% | 21,510 |
| 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% | 24,281 |
| Sep 23, 2025 | 23,950.00 | 24,050.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.05% | 30,873 |
| Sep 22, 2025 | 23,700.00 | 23,850.00 | 23,350.00 | 23,750.00 | 23,750.00 | 1.06% | 26,857 |
| 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% | 50,929 |
| 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% | 28,109 |
| 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% | 40,447 |
| 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% | 14,768 |
| Sep 5, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.89% | 17,966 |