Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 16,900
+50 (0.30%)
Nov 13, 2026, 3:30 PM KST
Value Added Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17,040.00 | 17,170.00 | 16,780.00 | 16,900.00 | 16,900.00 | 0.30% | 19,694 |
| Nov 12, 2026 | 16,760.00 | 17,280.00 | 16,630.00 | 16,850.00 | 16,850.00 | 2.12% | 53,492 |
| Nov 11, 2026 | 17,100.00 | 17,420.00 | 16,370.00 | 16,500.00 | 16,500.00 | -2.83% | 79,237 |
| Nov 10, 2026 | 16,870.00 | 17,100.00 | 16,770.00 | 16,980.00 | 16,980.00 | 1.56% | 20,410 |
| Nov 9, 2026 | 16,740.00 | 16,840.00 | 16,530.00 | 16,720.00 | 16,720.00 | 0.48% | 57,413 |
| Nov 6, 2026 | 16,760.00 | 16,910.00 | 16,180.00 | 16,640.00 | 16,640.00 | -1.77% | 51,557 |
| Nov 5, 2026 | 16,820.00 | 17,510.00 | 16,820.00 | 16,940.00 | 16,940.00 | 0.89% | 57,193 |
| Nov 4, 2026 | 16,630.00 | 16,830.00 | 16,310.00 | 16,790.00 | 16,790.00 | 1.14% | 39,390 |
| Nov 3, 2026 | 16,800.00 | 16,920.00 | 16,540.00 | 16,600.00 | 16,600.00 | -1.95% | 12,827 |
| Nov 2, 2026 | 16,630.00 | 16,960.00 | 16,630.00 | 16,930.00 | 16,930.00 | 0.12% | 20,437 |
| Oct 30, 2026 | 16,660.00 | 16,910.00 | 16,460.00 | 16,910.00 | 16,910.00 | 1.56% | 50,159 |
| Oct 29, 2026 | 16,900.00 | 16,960.00 | 16,350.00 | 16,650.00 | 16,650.00 | -1.07% | 50,850 |
| Oct 28, 2026 | 16,690.00 | 16,950.00 | 16,630.00 | 16,830.00 | 16,830.00 | 2.19% | 26,843 |
| Oct 27, 2026 | 16,660.00 | 16,710.00 | 16,450.00 | 16,470.00 | 16,470.00 | 0.18% | 21,370 |
| Oct 26, 2026 | 16,500.00 | 16,820.00 | 16,130.00 | 16,440.00 | 16,440.00 | -1.02% | 22,000 |
| Oct 23, 2026 | 16,710.00 | 16,740.00 | 16,450.00 | 16,610.00 | 16,610.00 | -0.54% | 16,742 |
| Oct 22, 2026 | 17,010.00 | 17,085.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.00% | 18,895 |
| Oct 21, 2026 | 17,100.00 | 17,400.00 | 16,970.00 | 17,040.00 | 17,040.00 | 0.29% | 13,519 |
| Oct 20, 2026 | 17,470.00 | 17,550.00 | 16,990.00 | 16,990.00 | 16,990.00 | -2.41% | 20,973 |
| Oct 19, 2026 | 17,000.00 | 17,410.00 | 16,860.00 | 17,410.00 | 17,410.00 | 2.77% | 25,370 |
| Oct 16, 2026 | 16,900.00 | 17,350.00 | 16,740.00 | 16,940.00 | 16,940.00 | 1.44% | 28,592 |
| Oct 15, 2026 | 16,990.00 | 16,990.00 | 16,380.00 | 16,700.00 | 16,700.00 | -0.89% | 28,421 |
| Oct 14, 2026 | 16,720.00 | 17,310.00 | 16,550.00 | 16,850.00 | 16,850.00 | 1.44% | 40,855 |
| Oct 13, 2026 | 16,600.00 | 16,700.00 | 16,210.00 | 16,610.00 | 16,610.00 | -0.48% | 38,420 |
| Oct 12, 2026 | 17,260.00 | 17,260.00 | 16,660.00 | 16,690.00 | 16,690.00 | -2.23% | 30,173 |
| Oct 8, 2026 | 17,540.00 | 17,540.00 | 17,050.00 | 17,070.00 | 17,070.00 | -2.01% | 41,851 |
| Oct 7, 2026 | 17,690.00 | 17,720.00 | 17,410.00 | 17,420.00 | 17,420.00 | -1.14% | 30,635 |
| Oct 6, 2026 | 17,880.00 | 17,940.00 | 17,470.00 | 17,620.00 | 17,620.00 | -0.90% | 27,136 |
| Oct 2, 2026 | 17,960.00 | 17,980.00 | 17,760.00 | 17,780.00 | 17,780.00 | -0.39% | 14,652 |
| Oct 1, 2026 | 17,530.00 | 18,000.00 | 17,500.00 | 17,850.00 | 17,850.00 | 1.88% | 14,272 |
| Sep 30, 2026 | 17,410.00 | 17,650.00 | 17,390.00 | 17,520.00 | 17,520.00 | 0.29% | 18,479 |
| Sep 29, 2026 | 17,660.00 | 17,670.00 | 17,300.00 | 17,470.00 | 17,470.00 | -1.08% | 12,188 |
| Sep 28, 2026 | 17,500.00 | 17,660.00 | 17,270.00 | 17,660.00 | 17,660.00 | 1.15% | 21,821 |
| Sep 23, 2026 | 17,760.00 | 17,760.00 | 17,360.00 | 17,460.00 | 17,460.00 | -0.80% | 18,884 |
| Sep 22, 2026 | 17,600.00 | 17,740.00 | 17,580.00 | 17,600.00 | 17,600.00 | - | 13,985 |
| Sep 21, 2026 | 17,880.00 | 17,890.00 | 17,450.00 | 17,600.00 | 17,600.00 | -1.23% | 27,115 |
| Sep 18, 2026 | 17,600.00 | 17,960.00 | 17,600.00 | 17,820.00 | 17,820.00 | 1.77% | 28,106 |
| Sep 17, 2026 | 17,640.00 | 17,640.00 | 17,500.00 | 17,510.00 | 17,510.00 | -0.40% | 13,383 |
| Sep 16, 2026 | 17,760.00 | 17,760.00 | 17,400.00 | 17,580.00 | 17,580.00 | 0.11% | 14,717 |
| Sep 15, 2026 | 17,700.00 | 17,800.00 | 17,530.00 | 17,560.00 | 17,560.00 | -1.35% | 18,003 |
| Sep 14, 2026 | 17,850.00 | 17,850.00 | 17,610.00 | 17,800.00 | 17,800.00 | 0.39% | 16,580 |
| Sep 11, 2026 | 17,850.00 | 17,900.00 | 17,650.00 | 17,730.00 | 17,730.00 | -0.89% | 21,749 |
| Sep 10, 2026 | 17,950.00 | 18,000.00 | 17,620.00 | 17,890.00 | 17,890.00 | -0.33% | 29,145 |
| Sep 9, 2026 | 18,000.00 | 18,030.00 | 17,780.00 | 17,950.00 | 17,950.00 | -0.17% | 43,162 |
| Sep 8, 2026 | 18,180.00 | 18,310.00 | 17,910.00 | 17,980.00 | 17,980.00 | -1.43% | 32,214 |
| Sep 7, 2026 | 18,600.00 | 18,600.00 | 18,220.00 | 18,240.00 | 18,240.00 | -1.14% | 20,305 |
| Sep 4, 2026 | 18,880.00 | 18,880.00 | 18,360.00 | 18,450.00 | 18,450.00 | -2.12% | 48,363 |
| Sep 3, 2026 | 18,860.00 | 18,910.00 | 18,540.00 | 18,850.00 | 18,850.00 | 1.78% | 38,597 |
| Sep 2, 2026 | 19,000.00 | 19,060.00 | 18,500.00 | 18,520.00 | 18,520.00 | -3.24% | 18,661 |
| Sep 1, 2026 | 18,880.00 | 19,140.00 | 18,750.00 | 19,140.00 | 19,140.00 | 1.81% | 21,328 |