Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 23,000
-400 (-1.71%)
Apr 30, 2026, 3:30 PM KST
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23,400.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.71% | 29,140 |
| Apr 29, 2026 | 23,250.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,400.00 | - | 32,096 |
| Apr 28, 2026 | 23,750.00 | 23,750.00 | 23,250.00 | 23,400.00 | 23,400.00 | -1.06% | 49,623 |
| Apr 27, 2026 | 23,450.00 | 23,800.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.72% | 32,633 |
| Apr 24, 2026 | 23,000.00 | 23,350.00 | 22,850.00 | 23,250.00 | 23,250.00 | 0.65% | 25,952 |
| Apr 23, 2026 | 23,300.00 | 23,350.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.22% | 21,855 |
| Apr 22, 2026 | 23,250.00 | 23,250.00 | 22,800.00 | 23,050.00 | 23,050.00 | -1.07% | 42,468 |
| Apr 21, 2026 | 23,750.00 | 23,900.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.48% | 32,473 |
| Apr 20, 2026 | 23,600.00 | 23,850.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.28% | 24,602 |
| Apr 17, 2026 | 23,500.00 | 23,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.06% | 24,103 |
| Apr 16, 2026 | 23,650.00 | 23,750.00 | 23,450.00 | 23,600.00 | 23,600.00 | 1.07% | 24,349 |
| Apr 15, 2026 | 23,400.00 | 23,550.00 | 23,150.00 | 23,350.00 | 23,350.00 | 1.08% | 23,135 |
| Apr 14, 2026 | 23,250.00 | 23,300.00 | 22,950.00 | 23,100.00 | 23,100.00 | 1.09% | 39,332 |
| Apr 13, 2026 | 22,500.00 | 23,050.00 | 22,400.00 | 22,850.00 | 22,850.00 | 0.22% | 25,479 |
| Apr 10, 2026 | 21,850.00 | 23,000.00 | 21,750.00 | 22,800.00 | 22,800.00 | 5.80% | 51,214 |
| Apr 9, 2026 | 22,100.00 | 22,100.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.93% | 21,831 |
| Apr 8, 2026 | 21,800.00 | 22,250.00 | 21,700.00 | 22,200.00 | 22,200.00 | 5.21% | 45,543 |
| Apr 7, 2026 | 21,700.00 | 22,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.31% | 60,178 |
| Apr 6, 2026 | 21,950.00 | 22,150.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.14% | 30,524 |
| Apr 3, 2026 | 22,000.00 | 22,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | 1.16% | 9,884 |
| Apr 2, 2026 | 22,400.00 | 22,600.00 | 21,350.00 | 21,600.00 | 21,600.00 | -4.00% | 29,412 |
| Apr 1, 2026 | 22,150.00 | 22,500.00 | 22,050.00 | 22,500.00 | 22,500.00 | 3.93% | 18,024 |
| Mar 31, 2026 | 22,000.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.04% | 21,566 |
| Mar 30, 2026 | 21,850.00 | 22,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.21% | 21,794 |
| Mar 27, 2026 | 21,750.00 | 22,600.00 | 21,650.00 | 22,600.00 | 22,600.00 | 1.12% | 48,821 |
| Mar 26, 2026 | 23,050.00 | 23,050.00 | 22,250.00 | 22,350.00 | 22,350.00 | -3.04% | 32,349 |
| Mar 25, 2026 | 23,000.00 | 23,350.00 | 22,700.00 | 23,050.00 | 23,050.00 | 1.54% | 62,879 |
| Mar 24, 2026 | 22,950.00 | 23,200.00 | 22,100.00 | 22,700.00 | 22,700.00 | 0.89% | 34,030 |
| Mar 23, 2026 | 23,000.00 | 23,450.00 | 22,350.00 | 22,500.00 | 22,500.00 | -4.05% | 44,929 |
| Mar 20, 2026 | 23,300.00 | 23,700.00 | 23,000.00 | 23,450.00 | 23,450.00 | 1.96% | 42,787 |
| Mar 19, 2026 | 23,300.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.54% | 27,139 |
| Mar 18, 2026 | 23,500.00 | 23,950.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1.07% | 46,744 |
| Mar 17, 2026 | 23,500.00 | 23,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.65% | 45,210 |
| Mar 16, 2026 | 23,450.00 | 23,550.00 | 22,750.00 | 23,200.00 | 23,200.00 | -1.49% | 31,118 |
| Mar 13, 2026 | 22,800.00 | 23,900.00 | 22,500.00 | 23,550.00 | 23,550.00 | 1.73% | 60,646 |
| Mar 12, 2026 | 23,100.00 | 23,450.00 | 22,750.00 | 23,150.00 | 23,150.00 | -0.86% | 43,349 |
| Mar 11, 2026 | 23,800.00 | 24,400.00 | 23,100.00 | 23,350.00 | 23,350.00 | -0.64% | 74,655 |
| Mar 10, 2026 | 24,000.00 | 24,000.00 | 23,100.00 | 23,500.00 | 23,500.00 | 4.44% | 55,830 |
| Mar 9, 2026 | 22,500.00 | 22,750.00 | 22,000.00 | 22,500.00 | 22,500.00 | -3.85% | 54,955 |
| Mar 6, 2026 | 22,700.00 | 23,500.00 | 22,250.00 | 23,400.00 | 23,400.00 | 0.65% | 97,143 |
| Mar 5, 2026 | 23,850.00 | 24,100.00 | 22,950.00 | 23,250.00 | 23,250.00 | 3.33% | 164,327 |
| Mar 4, 2026 | 24,900.00 | 25,450.00 | 22,400.00 | 22,500.00 | 22,500.00 | -8.91% | 231,690 |
| Mar 3, 2026 | 26,350.00 | 26,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | -9.69% | 332,876 |
| Feb 27, 2026 | 27,300.00 | 27,350.00 | 26,250.00 | 27,350.00 | 27,350.00 | 29.93% | 138,816 |
| Feb 26, 2026 | 21,750.00 | 21,750.00 | 20,950.00 | 21,050.00 | 21,050.00 | -2.32% | 42,790 |
| Feb 25, 2026 | 21,750.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | - | 26,536 |
| Feb 24, 2026 | 21,550.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | - | 31,044 |
| Feb 23, 2026 | 21,700.00 | 22,050.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0.23% | 26,085 |
| Feb 20, 2026 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -2.49% | 27,576 |
| Feb 19, 2026 | 21,000.00 | 22,050.00 | 21,000.00 | 22,050.00 | 22,050.00 | 5.25% | 74,782 |