Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea · Delayed Price · Currency is KRW 17,820
-620 (-3.36%)
Jul 7, 2026, 1:54 PM KST
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 17,900.00 | 19,650.00 | 17,900.00 | 18,550.00 | 18,550.00 | 3.46% | 17,118 |
| Jun 8, 2026 | 18,200.00 | 18,250.00 | 17,610.00 | 17,930.00 | 17,930.00 | -3.76% | 31,725 |
| Jun 5, 2026 | 18,640.00 | 18,980.00 | 18,430.00 | 18,630.00 | 18,630.00 | -1.01% | 21,388 |
| Jun 4, 2026 | 18,880.00 | 19,100.00 | 18,650.00 | 18,820.00 | 18,820.00 | 0.53% | 10,402 |
| Jun 2, 2026 | 18,840.00 | 18,940.00 | 18,360.00 | 18,720.00 | 18,720.00 | -1.11% | 30,047 |
| Jun 1, 2026 | 19,450.00 | 19,450.00 | 18,900.00 | 18,930.00 | 18,930.00 | -1.41% | 33,013 |
| May 29, 2026 | 19,700.00 | 19,700.00 | 19,090.00 | 19,200.00 | 19,200.00 | -1.44% | 21,706 |
| May 28, 2026 | 19,970.00 | 19,970.00 | 19,150.00 | 19,480.00 | 19,480.00 | -1.47% | 23,712 |
| May 27, 2026 | 20,400.00 | 20,850.00 | 19,690.00 | 19,770.00 | 19,770.00 | -3.80% | 29,105 |
| May 26, 2026 | 20,950.00 | 21,150.00 | 20,500.00 | 20,550.00 | 20,550.00 | -1.20% | 16,941 |
| May 22, 2026 | 20,350.00 | 21,250.00 | 20,300.00 | 20,800.00 | 20,800.00 | 4.00% | 27,647 |
| May 21, 2026 | 19,850.00 | 20,400.00 | 19,850.00 | 20,000.00 | 20,000.00 | 1.63% | 16,636 |
| May 20, 2026 | 20,000.00 | 20,100.00 | 19,420.00 | 19,680.00 | 19,680.00 | -2.33% | 34,834 |
| May 19, 2026 | 20,350.00 | 20,800.00 | 19,980.00 | 20,150.00 | 20,150.00 | -2.18% | 32,039 |
| May 18, 2026 | 21,450.00 | 21,450.00 | 20,300.00 | 20,600.00 | 20,600.00 | -3.51% | 46,948 |
| May 15, 2026 | 22,550.00 | 22,550.00 | 21,150.00 | 21,350.00 | 21,350.00 | -4.47% | 72,208 |
| May 14, 2026 | 22,250.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.13% | 31,731 |
| May 13, 2026 | 22,150.00 | 22,300.00 | 21,700.00 | 22,100.00 | 22,100.00 | 0.23% | 47,664 |
| May 12, 2026 | 23,950.00 | 23,950.00 | 21,650.00 | 22,050.00 | 22,050.00 | -4.75% | 144,479 |
| May 11, 2026 | 23,300.00 | 23,550.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.43% | 98,365 |
| May 8, 2026 | 22,500.00 | 23,450.00 | 22,400.00 | 23,050.00 | 23,050.00 | 3.36% | 64,338 |
| May 7, 2026 | 22,800.00 | 22,800.00 | 22,050.00 | 22,300.00 | 22,300.00 | -2.19% | 34,426 |
| May 6, 2026 | 23,450.00 | 23,450.00 | 22,550.00 | 22,800.00 | 22,800.00 | -2.15% | 43,193 |
| May 4, 2026 | 23,250.00 | 23,650.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.30% | 23,180 |
| 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% | 21,856 |
| Apr 22, 2026 | 23,250.00 | 23,250.00 | 22,800.00 | 23,050.00 | 23,050.00 | -1.07% | 42,468 |