Victek Co., Ltd. (KOSDAQ:065450)
South Korea · Delayed Price · Currency is KRW 4,300.00
-180.00 (-4.02%)
At close: May 20, 2026
Victek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,300.00 | 4,390.00 | 4,180.00 | 4,250.00 | 4,250.00 | -1.16% | 762,001 |
| May 20, 2026 | 4,450.00 | 4,470.00 | 4,230.00 | 4,300.00 | 4,300.00 | -4.02% | 596,982 |
| May 19, 2026 | 4,485.00 | 4,645.00 | 4,455.00 | 4,480.00 | 4,480.00 | 0.22% | 664,867 |
| May 18, 2026 | 4,550.00 | 4,660.00 | 4,450.00 | 4,470.00 | 4,470.00 | -2.93% | 515,226 |
| May 15, 2026 | 4,675.00 | 4,690.00 | 4,505.00 | 4,605.00 | 4,605.00 | -1.50% | 639,577 |
| May 14, 2026 | 4,720.00 | 4,780.00 | 4,590.00 | 4,675.00 | 4,675.00 | -0.95% | 590,566 |
| May 13, 2026 | 4,960.00 | 5,140.00 | 4,705.00 | 4,720.00 | 4,720.00 | -3.77% | 735,941 |
| May 12, 2026 | 4,980.00 | 5,140.00 | 4,780.00 | 4,905.00 | 4,905.00 | -1.60% | 1,382,640 |
| May 11, 2026 | 5,100.00 | 5,150.00 | 4,925.00 | 4,985.00 | 4,985.00 | -1.87% | 803,207 |
| May 8, 2026 | 5,260.00 | 5,330.00 | 4,960.00 | 5,080.00 | 5,080.00 | -1.36% | 933,010 |
| May 7, 2026 | 5,340.00 | 5,400.00 | 5,070.00 | 5,150.00 | 5,150.00 | -5.16% | 1,084,683 |
| May 6, 2026 | 5,710.00 | 5,710.00 | 5,360.00 | 5,430.00 | 5,430.00 | -5.89% | 1,403,852 |
| May 4, 2026 | 5,800.00 | 5,930.00 | 5,230.00 | 5,770.00 | 5,770.00 | -0.52% | 1,685,229 |
| Apr 30, 2026 | 5,900.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 765,715 |
| Apr 29, 2026 | 5,900.00 | 6,330.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.02% | 1,881,977 |
| Apr 28, 2026 | 6,100.00 | 6,200.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.80% | 1,297,314 |
| Apr 27, 2026 | 5,690.00 | 6,140.00 | 5,520.00 | 6,070.00 | 6,070.00 | 6.68% | 2,132,253 |
| Apr 24, 2026 | 5,580.00 | 5,720.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.34% | 1,343,499 |
| Apr 23, 2026 | 5,860.00 | 5,870.00 | 5,490.00 | 5,560.00 | 5,560.00 | -5.12% | 2,027,247 |
| Apr 22, 2026 | 5,900.00 | 6,480.00 | 5,820.00 | 5,860.00 | 5,860.00 | 2.45% | 6,075,834 |
| Apr 21, 2026 | 6,440.00 | 6,470.00 | 5,720.00 | 5,720.00 | 5,720.00 | -10.90% | 3,512,001 |
| Apr 20, 2026 | 6,230.00 | 6,850.00 | 6,160.00 | 6,420.00 | 6,420.00 | 4.39% | 7,701,316 |
| Apr 17, 2026 | 5,510.00 | 6,540.00 | 5,460.00 | 6,150.00 | 6,150.00 | 12.64% | 13,703,480 |
| Apr 16, 2026 | 5,590.00 | 5,800.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.55% | 2,087,367 |
| Apr 15, 2026 | 5,470.00 | 5,500.00 | 5,180.00 | 5,430.00 | 5,430.00 | -1.27% | 1,517,141 |
| Apr 14, 2026 | 5,380.00 | 5,580.00 | 5,370.00 | 5,500.00 | 5,500.00 | -1.96% | 1,719,964 |
| Apr 13, 2026 | 6,030.00 | 6,030.00 | 5,380.00 | 5,610.00 | 5,610.00 | 3.70% | 5,927,318 |
| Apr 10, 2026 | 5,090.00 | 5,500.00 | 5,080.00 | 5,410.00 | 5,410.00 | 4.04% | 4,019,971 |
| Apr 9, 2026 | 4,960.00 | 5,580.00 | 4,870.00 | 5,200.00 | 5,200.00 | 6.67% | 9,450,115 |
| Apr 8, 2026 | 4,780.00 | 5,060.00 | 4,780.00 | 4,875.00 | 4,875.00 | -7.84% | 3,601,827 |
| Apr 7, 2026 | 5,250.00 | 5,520.00 | 5,230.00 | 5,290.00 | 5,290.00 | -4.86% | 2,753,339 |
| Apr 6, 2026 | 6,290.00 | 6,300.00 | 5,470.00 | 5,560.00 | 5,560.00 | -9.74% | 4,805,515 |
| Apr 3, 2026 | 5,800.00 | 6,480.00 | 5,510.00 | 6,160.00 | 6,160.00 | 0.49% | 14,518,090 |
| Apr 2, 2026 | 4,955.00 | 6,260.00 | 4,950.00 | 6,130.00 | 6,130.00 | 27.18% | 36,598,960 |
| Apr 1, 2026 | 4,610.00 | 4,990.00 | 4,585.00 | 4,820.00 | 4,820.00 | 4.78% | 2,197,076 |
| Mar 31, 2026 | 4,695.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,600.00 | -2.02% | 688,483 |
| Mar 30, 2026 | 4,810.00 | 4,912.00 | 4,625.00 | 4,695.00 | 4,695.00 | -2.39% | 824,288 |
| Mar 27, 2026 | 4,805.00 | 4,845.00 | 4,675.00 | 4,810.00 | 4,810.00 | -1.94% | 593,809 |
| Mar 26, 2026 | 5,070.00 | 5,080.00 | 4,880.00 | 4,905.00 | 4,905.00 | -1.80% | 852,764 |
| Mar 25, 2026 | 4,840.00 | 5,020.00 | 4,750.00 | 4,995.00 | 4,995.00 | 3.20% | 1,097,877 |
| Mar 24, 2026 | 4,760.00 | 4,945.00 | 4,675.00 | 4,840.00 | 4,840.00 | 1.68% | 1,160,522 |
| Mar 23, 2026 | 4,865.00 | 4,950.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.75% | 1,667,827 |
| Mar 20, 2026 | 4,825.00 | 5,020.00 | 4,820.00 | 4,845.00 | 4,845.00 | -1.52% | 1,267,746 |
| Mar 19, 2026 | 5,280.00 | 5,290.00 | 4,920.00 | 4,920.00 | 4,920.00 | -2.38% | 1,948,905 |
| Mar 18, 2026 | 4,980.00 | 5,120.00 | 4,910.00 | 5,040.00 | 5,040.00 | 0.80% | 1,656,847 |
| Mar 17, 2026 | 5,240.00 | 5,240.00 | 4,955.00 | 5,000.00 | 5,000.00 | -5.48% | 2,274,302 |
| Mar 16, 2026 | 5,040.00 | 5,660.00 | 5,040.00 | 5,290.00 | 5,290.00 | 5.80% | 7,445,580 |
| Mar 13, 2026 | 4,950.00 | 5,420.00 | 4,860.00 | 5,000.00 | 5,000.00 | 4.60% | 5,451,797 |
| Mar 12, 2026 | 5,110.00 | 5,180.00 | 4,750.00 | 4,780.00 | 4,780.00 | -5.53% | 3,080,671 |
| Mar 11, 2026 | 4,840.00 | 5,180.00 | 4,835.00 | 5,060.00 | 5,060.00 | 2.33% | 3,245,674 |