Victek Co., Ltd. (KOSDAQ:065450)
South Korea · Delayed Price · Currency is KRW 5,840.00
-60.00 (-1.02%)
At close: Apr 29, 2026
Victek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,900.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 742,506 |
| Apr 29, 2026 | 5,900.00 | 6,330.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.02% | 1,873,773 |
| Apr 28, 2026 | 6,100.00 | 6,200.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.80% | 1,287,284 |
| Apr 27, 2026 | 5,690.00 | 6,140.00 | 5,520.00 | 6,070.00 | 6,070.00 | 6.68% | 2,111,876 |
| Apr 24, 2026 | 5,580.00 | 5,720.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.34% | 1,318,130 |
| 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% | 6,049,021 |
| 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% | 7,626,865 |
| Apr 17, 2026 | 5,510.00 | 6,540.00 | 5,460.00 | 6,150.00 | 6,150.00 | 12.64% | 13,606,900 |
| Apr 16, 2026 | 5,590.00 | 5,800.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.55% | 2,077,721 |
| Apr 15, 2026 | 5,470.00 | 5,500.00 | 5,180.00 | 5,430.00 | 5,430.00 | -1.27% | 1,505,885 |
| Apr 14, 2026 | 5,380.00 | 5,580.00 | 5,370.00 | 5,500.00 | 5,500.00 | -1.96% | 1,698,244 |
| Apr 13, 2026 | 6,030.00 | 6,030.00 | 5,380.00 | 5,610.00 | 5,610.00 | 3.70% | 5,879,792 |
| Apr 10, 2026 | 5,090.00 | 5,500.00 | 5,080.00 | 5,410.00 | 5,410.00 | 4.04% | 3,935,293 |
| Apr 9, 2026 | 4,960.00 | 5,580.00 | 4,870.00 | 5,200.00 | 5,200.00 | 6.67% | 9,387,699 |
| Apr 8, 2026 | 4,780.00 | 5,060.00 | 4,780.00 | 4,875.00 | 4,875.00 | -7.84% | 3,495,447 |
| Apr 7, 2026 | 5,250.00 | 5,520.00 | 5,230.00 | 5,290.00 | 5,290.00 | -4.86% | 2,708,027 |
| 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% | 14,447,055 |
| Apr 2, 2026 | 4,955.00 | 6,260.00 | 4,950.00 | 6,130.00 | 6,130.00 | 27.18% | 36,214,878 |
| Apr 1, 2026 | 4,610.00 | 4,990.00 | 4,585.00 | 4,820.00 | 4,820.00 | 4.78% | 2,140,548 |
| Mar 31, 2026 | 4,695.00 | 4,700.00 | 4,525.00 | 4,600.00 | 4,600.00 | -2.02% | 678,242 |
| 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% | 585,532 |
| Mar 26, 2026 | 5,070.00 | 5,080.00 | 4,880.00 | 4,905.00 | 4,905.00 | -1.80% | 846,767 |
| Mar 25, 2026 | 4,840.00 | 5,020.00 | 4,750.00 | 4,995.00 | 4,995.00 | 3.20% | 1,070,320 |
| Mar 24, 2026 | 4,760.00 | 4,945.00 | 4,675.00 | 4,840.00 | 4,840.00 | 1.68% | 1,149,144 |
| Mar 23, 2026 | 4,865.00 | 4,950.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.75% | 1,629,143 |
| Mar 20, 2026 | 4,825.00 | 5,020.00 | 4,820.00 | 4,845.00 | 4,845.00 | -1.52% | 1,251,143 |
| Mar 19, 2026 | 5,280.00 | 5,290.00 | 4,920.00 | 4,920.00 | 4,920.00 | -2.38% | 1,941,362 |
| Mar 18, 2026 | 4,980.00 | 5,120.00 | 4,910.00 | 5,040.00 | 5,040.00 | 0.80% | 1,629,422 |
| Mar 17, 2026 | 5,240.00 | 5,240.00 | 4,955.00 | 5,000.00 | 5,000.00 | -5.48% | 2,256,168 |
| 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% | 5,383,425 |
| Mar 12, 2026 | 5,110.00 | 5,180.00 | 4,750.00 | 4,780.00 | 4,780.00 | -5.53% | 3,058,593 |
| Mar 11, 2026 | 4,840.00 | 5,180.00 | 4,835.00 | 5,060.00 | 5,060.00 | 2.33% | 3,184,322 |
| Mar 10, 2026 | 4,875.00 | 5,210.00 | 4,850.00 | 4,945.00 | 4,945.00 | -8.26% | 4,775,979 |
| Mar 9, 2026 | 6,130.00 | 6,340.00 | 5,300.00 | 5,390.00 | 5,390.00 | -8.33% | 7,121,874 |
| Mar 6, 2026 | 5,990.00 | 6,750.00 | 5,660.00 | 5,880.00 | 5,880.00 | 5.00% | 28,828,300 |
| Mar 5, 2026 | 5,220.00 | 6,080.00 | 4,785.00 | 5,600.00 | 5,600.00 | 7.28% | 21,484,191 |
| Mar 4, 2026 | 6,620.00 | 7,050.00 | 5,190.00 | 5,220.00 | 5,220.00 | -8.74% | 40,112,310 |
| Mar 3, 2026 | 5,250.00 | 5,720.00 | 4,980.00 | 5,720.00 | 5,720.00 | 30.00% | 20,614,550 |
| Feb 27, 2026 | 4,355.00 | 4,650.00 | 4,200.00 | 4,400.00 | 4,400.00 | 1.15% | 4,805,816 |
| Feb 26, 2026 | 4,315.00 | 4,420.00 | 4,250.00 | 4,350.00 | 4,350.00 | 1.16% | 1,231,931 |
| Feb 25, 2026 | 4,350.00 | 4,500.00 | 4,290.00 | 4,300.00 | 4,300.00 | -2.05% | 1,715,413 |
| Feb 24, 2026 | 4,530.00 | 4,530.00 | 4,275.00 | 4,390.00 | 4,390.00 | -3.20% | 2,043,722 |
| Feb 23, 2026 | 4,420.00 | 4,755.00 | 4,205.00 | 4,535.00 | 4,535.00 | 1.57% | 8,293,763 |
| Feb 20, 2026 | 4,150.00 | 4,785.00 | 4,100.00 | 4,465.00 | 4,465.00 | 11.21% | 14,792,250 |
| Feb 19, 2026 | 3,960.00 | 4,030.00 | 3,890.00 | 4,015.00 | 4,015.00 | 2.95% | 804,391 |