Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 19,390
+200 (1.04%)
Aug 20, 2026, 3:30 PM KST
Value Added Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 18,680.00 | 19,230.00 | 18,460.00 | 19,150.00 | 19,150.00 | 2.90% | 38,625 |
| Aug 6, 2026 | 17,750.00 | 18,660.00 | 17,630.00 | 18,610.00 | 18,610.00 | 4.08% | 50,280 |
| Aug 5, 2026 | 17,850.00 | 18,000.00 | 17,720.00 | 17,880.00 | 17,880.00 | 0.68% | 25,122 |
| Aug 4, 2026 | 17,080.00 | 17,900.00 | 17,080.00 | 17,760.00 | 17,760.00 | 4.10% | 36,435 |
| Aug 3, 2026 | 17,210.00 | 17,520.00 | 17,000.00 | 17,060.00 | 17,060.00 | -1.67% | 45,195 |
| Jul 31, 2026 | 17,460.00 | 17,480.00 | 16,850.00 | 17,350.00 | 17,350.00 | 2.06% | 53,343 |
| Jul 30, 2026 | 16,050.00 | 17,200.00 | 16,050.00 | 17,000.00 | 17,000.00 | 4.10% | 44,236 |
| Jul 29, 2026 | 16,760.00 | 17,030.00 | 16,030.00 | 16,330.00 | 16,330.00 | -2.57% | 57,157 |
| Jul 28, 2026 | 17,560.00 | 17,560.00 | 16,690.00 | 16,760.00 | 16,760.00 | -4.61% | 37,048 |
| Jul 27, 2026 | 17,460.00 | 17,700.00 | 17,220.00 | 17,570.00 | 17,570.00 | 1.97% | 23,176 |
| Jul 24, 2026 | 17,400.00 | 17,700.00 | 17,170.00 | 17,230.00 | 17,230.00 | -0.98% | 30,287 |
| Jul 23, 2026 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 3.39% | 14,819 |
| Jul 22, 2026 | 16,960.00 | 17,160.00 | 16,820.00 | 16,830.00 | 16,830.00 | 0.30% | 20,004 |
| Jul 21, 2026 | 16,660.00 | 16,950.00 | 16,530.00 | 16,780.00 | 16,780.00 | -0.12% | 21,732 |
| Jul 20, 2026 | 17,450.00 | 17,450.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.78% | 43,537 |
| Jul 16, 2026 | 17,650.00 | 17,840.00 | 16,900.00 | 17,460.00 | 17,460.00 | -0.68% | 28,952 |
| Jul 15, 2026 | 17,520.00 | 17,800.00 | 17,450.00 | 17,580.00 | 17,580.00 | 0.63% | 37,369 |
| Jul 14, 2026 | 17,820.00 | 17,820.00 | 17,195.00 | 17,470.00 | 17,470.00 | -1.96% | 46,846 |
| Jul 13, 2026 | 18,000.00 | 18,200.00 | 17,460.00 | 17,820.00 | 17,820.00 | -1.55% | 59,563 |
| Jul 10, 2026 | 17,750.00 | 18,200.00 | 17,500.00 | 18,100.00 | 18,100.00 | 2.38% | 26,950 |
| Jul 9, 2026 | 17,610.00 | 17,870.00 | 17,480.00 | 17,680.00 | 17,680.00 | -1.56% | 31,471 |
| Jul 8, 2026 | 18,150.00 | 18,460.00 | 17,610.00 | 17,960.00 | 17,960.00 | -1.32% | 42,197 |
| Jul 7, 2026 | 18,180.00 | 18,440.00 | 17,800.00 | 18,200.00 | 18,200.00 | -1.30% | 22,043 |
| Jul 6, 2026 | 18,450.00 | 18,520.00 | 18,050.00 | 18,440.00 | 18,440.00 | -0.05% | 10,902 |
| Jul 3, 2026 | 18,480.00 | 18,700.00 | 18,080.00 | 18,450.00 | 18,450.00 | -1.23% | 14,161 |
| Jul 2, 2026 | 18,540.00 | 19,040.00 | 18,200.00 | 18,680.00 | 18,680.00 | -0.43% | 10,130 |
| Jul 1, 2026 | 18,590.00 | 18,920.00 | 17,750.00 | 18,760.00 | 18,760.00 | 1.41% | 9,382 |
| Jun 30, 2026 | 18,800.00 | 19,160.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 12,711 |
| Jun 29, 2026 | 17,000.00 | 18,910.00 | 17,000.00 | 18,800.00 | 18,800.00 | 9.75% | 33,100 |
| Jun 26, 2026 | 17,870.00 | 17,880.00 | 16,970.00 | 17,130.00 | 17,130.00 | -4.14% | 57,673 |
| Jun 25, 2026 | 17,900.00 | 18,320.00 | 17,810.00 | 17,870.00 | 17,870.00 | 0.39% | 10,052 |
| Jun 24, 2026 | 17,800.00 | 17,990.00 | 17,580.00 | 17,800.00 | 17,800.00 | -0.06% | 16,681 |
| Jun 23, 2026 | 18,000.00 | 18,510.00 | 17,730.00 | 17,810.00 | 17,810.00 | -3.15% | 32,957 |
| Jun 22, 2026 | 18,720.00 | 18,740.00 | 18,340.00 | 18,390.00 | 18,390.00 | -1.76% | 20,513 |
| Jun 19, 2026 | 19,200.00 | 19,200.00 | 18,340.00 | 18,720.00 | 18,720.00 | -3.01% | 34,192 |
| Jun 18, 2026 | 19,540.00 | 19,540.00 | 18,950.00 | 19,300.00 | 19,300.00 | -0.67% | 23,147 |
| Jun 17, 2026 | 19,560.00 | 19,640.00 | 19,380.00 | 19,430.00 | 19,430.00 | -0.56% | 14,587 |
| Jun 16, 2026 | 19,540.00 | 19,720.00 | 19,450.00 | 19,540.00 | 19,540.00 | 0.93% | 21,028 |
| Jun 15, 2026 | 19,940.00 | 20,000.00 | 19,300.00 | 19,360.00 | 19,360.00 | -1.48% | 38,057 |
| Jun 12, 2026 | 19,440.00 | 20,500.00 | 19,150.00 | 19,650.00 | 19,650.00 | 2.99% | 50,561 |
| Jun 11, 2026 | 18,450.00 | 19,080.00 | 18,240.00 | 19,080.00 | 19,080.00 | 2.47% | 13,345 |
| Jun 10, 2026 | 18,910.00 | 18,920.00 | 18,190.00 | 18,620.00 | 18,620.00 | 0.38% | 11,969 |