Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 16,610
-90 (-0.54%)
Oct 23, 2026, 3:30 PM KST
Value Added Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16,710.00 | 16,740.00 | 16,450.00 | 16,610.00 | 16,610.00 | -0.54% | 14,946 |
| Oct 22, 2026 | 17,010.00 | 17,085.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.00% | 17,885 |
| Oct 21, 2026 | 17,100.00 | 17,400.00 | 16,970.00 | 17,040.00 | 17,040.00 | 0.29% | 13,475 |
| Oct 20, 2026 | 17,470.00 | 17,550.00 | 16,990.00 | 16,990.00 | 16,990.00 | -2.41% | 20,751 |
| Oct 19, 2026 | 17,000.00 | 17,410.00 | 16,860.00 | 17,410.00 | 17,410.00 | 2.77% | 25,201 |
| 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 |
| Aug 31, 2026 | 18,920.00 | 18,920.00 | 18,430.00 | 18,800.00 | 18,800.00 | -1.78% | 27,556 |
| Aug 28, 2026 | 19,080.00 | 19,160.00 | 18,540.00 | 19,140.00 | 19,140.00 | 0.63% | 42,602 |
| Aug 27, 2026 | 19,350.00 | 19,420.00 | 18,900.00 | 19,020.00 | 19,020.00 | -0.63% | 40,223 |
| Aug 26, 2026 | 19,390.00 | 19,550.00 | 19,030.00 | 19,140.00 | 19,140.00 | -1.29% | 41,608 |
| Aug 25, 2026 | 19,400.00 | 19,410.00 | 19,040.00 | 19,390.00 | 19,390.00 | -0.05% | 40,390 |
| Aug 24, 2026 | 19,120.00 | 19,400.00 | 19,020.00 | 19,400.00 | 19,400.00 | 2.00% | 37,952 |
| Aug 21, 2026 | 19,370.00 | 19,370.00 | 18,560.00 | 19,020.00 | 19,020.00 | -1.91% | 72,767 |
| Aug 20, 2026 | 19,340.00 | 19,480.00 | 18,950.00 | 19,390.00 | 19,390.00 | 1.04% | 82,219 |
| Aug 19, 2026 | 19,900.00 | 19,920.00 | 19,100.00 | 19,190.00 | 19,190.00 | -4.29% | 60,084 |
| Aug 18, 2026 | 21,000.00 | 21,000.00 | 19,790.00 | 20,050.00 | 20,050.00 | -3.84% | 44,793 |
| Aug 14, 2026 | 20,850.00 | 21,450.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 46,510 |
| Aug 13, 2026 | 21,200.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.48% | 32,273 |
| Aug 12, 2026 | 21,550.00 | 21,700.00 | 20,400.00 | 20,950.00 | 20,950.00 | -5.42% | 129,577 |
| Aug 11, 2026 | 19,720.00 | 23,250.00 | 19,520.00 | 22,150.00 | 22,150.00 | 12.21% | 372,944 |
| Aug 10, 2026 | 19,150.00 | 19,780.00 | 18,960.00 | 19,740.00 | 19,740.00 | 3.08% | 61,469 |