VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 143,700
+4,300 (3.08%)
At close: Mar 20, 2026
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 141,200.00 | 149,700.00 | 141,200.00 | 143,700.00 | 143,700.00 | 3.08% | 82,244 |
| Mar 19, 2026 | 133,800.00 | 141,400.00 | 130,000.00 | 139,400.00 | 139,400.00 | 2.80% | 120,155 |
| Mar 18, 2026 | 131,900.00 | 139,600.00 | 131,900.00 | 135,600.00 | 135,600.00 | 3.59% | 79,785 |
| Mar 17, 2026 | 143,000.00 | 143,000.00 | 130,000.00 | 130,900.00 | 130,900.00 | -5.49% | 135,282 |
| Mar 16, 2026 | 149,900.00 | 149,900.00 | 135,000.00 | 138,500.00 | 138,500.00 | -8.46% | 206,288 |
| Mar 13, 2026 | 148,100.00 | 156,900.00 | 144,700.00 | 151,300.00 | 151,300.00 | 4.71% | 137,882 |
| Mar 12, 2026 | 144,400.00 | 148,600.00 | 139,500.00 | 144,500.00 | 144,500.00 | -2.03% | 106,565 |
| Mar 11, 2026 | 137,300.00 | 160,000.00 | 134,300.00 | 147,500.00 | 147,500.00 | 9.99% | 263,712 |
| Mar 10, 2026 | 134,900.00 | 137,700.00 | 128,000.00 | 134,100.00 | 134,100.00 | 7.28% | 156,337 |
| Mar 9, 2026 | 125,100.00 | 128,800.00 | 119,500.00 | 125,000.00 | 125,000.00 | -7.13% | 126,144 |
| Mar 6, 2026 | 118,000.00 | 136,200.00 | 117,700.00 | 134,600.00 | 134,600.00 | 11.24% | 155,956 |
| Mar 5, 2026 | 119,800.00 | 125,000.00 | 115,500.00 | 121,000.00 | 121,000.00 | 15.02% | 101,020 |
| Mar 4, 2026 | 120,700.00 | 121,700.00 | 101,100.00 | 105,200.00 | 105,200.00 | -17.10% | 154,404 |
| Mar 3, 2026 | 125,700.00 | 137,700.00 | 123,500.00 | 126,900.00 | 126,900.00 | 2.67% | 147,948 |
| Feb 27, 2026 | 121,100.00 | 128,600.00 | 120,900.00 | 123,600.00 | 123,600.00 | -1.04% | 79,795 |
| Feb 26, 2026 | 122,300.00 | 127,400.00 | 121,250.00 | 124,900.00 | 124,900.00 | 4.96% | 115,972 |
| Feb 25, 2026 | 124,800.00 | 124,800.00 | 114,500.00 | 119,000.00 | 119,000.00 | -2.70% | 164,839 |
| Feb 24, 2026 | 115,300.00 | 125,900.00 | 113,000.00 | 122,300.00 | 122,300.00 | 7.85% | 169,729 |
| Feb 23, 2026 | 112,000.00 | 114,200.00 | 109,000.00 | 113,400.00 | 113,400.00 | 1.16% | 74,524 |
| Feb 20, 2026 | 114,000.00 | 116,500.00 | 110,000.00 | 112,100.00 | 112,100.00 | -2.52% | 106,221 |
| Feb 19, 2026 | 112,700.00 | 116,300.00 | 110,200.00 | 115,000.00 | 115,000.00 | 2.86% | 64,070 |
| Feb 13, 2026 | 111,500.00 | 114,900.00 | 105,700.00 | 111,800.00 | 111,800.00 | -3.12% | 123,596 |
| Feb 12, 2026 | 118,400.00 | 119,800.00 | 114,600.00 | 115,400.00 | 115,400.00 | -2.45% | 66,715 |
| Feb 11, 2026 | 114,600.00 | 124,000.00 | 111,800.00 | 118,300.00 | 118,300.00 | 1.11% | 95,272 |
| Feb 10, 2026 | 118,900.00 | 122,100.00 | 113,700.00 | 117,000.00 | 117,000.00 | -0.17% | 87,873 |
| Feb 9, 2026 | 118,600.00 | 118,700.00 | 109,000.00 | 117,200.00 | 117,200.00 | 3.44% | 115,213 |
| Feb 6, 2026 | 107,600.00 | 117,900.00 | 101,500.00 | 113,300.00 | 113,300.00 | 5.20% | 261,995 |
| Feb 5, 2026 | 109,000.00 | 112,000.00 | 106,300.00 | 107,700.00 | 107,700.00 | -6.83% | 119,239 |
| Feb 4, 2026 | 114,500.00 | 118,000.00 | 112,000.00 | 115,600.00 | 115,600.00 | 1.49% | 79,941 |
| Feb 3, 2026 | 103,400.00 | 116,700.00 | 100,600.00 | 113,900.00 | 113,900.00 | 15.99% | 282,733 |
| Feb 2, 2026 | 92,300.00 | 108,300.00 | 90,900.00 | 98,200.00 | 98,200.00 | 3.15% | 262,611 |
| Jan 30, 2026 | 98,500.00 | 99,900.00 | 94,400.00 | 95,200.00 | 95,200.00 | -4.80% | 118,775 |
| Jan 29, 2026 | 101,000.00 | 102,200.00 | 94,500.00 | 100,000.00 | 100,000.00 | 0.91% | 123,295 |
| Jan 28, 2026 | 94,600.00 | 101,600.00 | 94,400.00 | 99,100.00 | 99,100.00 | 10.60% | 259,322 |
| Jan 27, 2026 | 84,700.00 | 89,900.00 | 84,300.00 | 89,600.00 | 89,600.00 | 5.54% | 113,915 |
| Jan 26, 2026 | 85,600.00 | 85,900.00 | 82,600.00 | 84,900.00 | 84,900.00 | -0.93% | 184,738 |
| Jan 23, 2026 | 90,000.00 | 90,100.00 | 84,500.00 | 85,700.00 | 85,700.00 | -5.72% | 120,808 |
| Jan 22, 2026 | 85,500.00 | 91,800.00 | 83,300.00 | 90,900.00 | 90,900.00 | 5.57% | 120,744 |
| Jan 21, 2026 | 87,000.00 | 88,600.00 | 82,500.00 | 86,100.00 | 86,100.00 | -1.60% | 120,729 |
| Jan 20, 2026 | 85,500.00 | 88,800.00 | 82,000.00 | 87,500.00 | 87,500.00 | 2.22% | 86,596 |
| Jan 19, 2026 | 87,800.00 | 87,800.00 | 85,000.00 | 85,600.00 | 85,600.00 | -0.58% | 69,086 |
| Jan 16, 2026 | 88,800.00 | 89,500.00 | 85,000.00 | 86,100.00 | 86,100.00 | -1.37% | 95,174 |
| Jan 15, 2026 | 89,800.00 | 90,400.00 | 86,300.00 | 87,300.00 | 87,300.00 | -2.13% | 75,135 |
| Jan 14, 2026 | 91,200.00 | 94,400.00 | 87,400.00 | 89,200.00 | 89,200.00 | -2.51% | 179,148 |
| Jan 13, 2026 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 5.66% | 160,148 |
| Jan 12, 2026 | 86,000.00 | 87,700.00 | 84,500.00 | 86,600.00 | 86,600.00 | 6.52% | 130,074 |
| Jan 9, 2026 | 87,000.00 | 88,800.00 | 80,400.00 | 81,300.00 | 81,300.00 | -2.28% | 169,920 |
| Jan 8, 2026 | 90,300.00 | 92,200.00 | 81,300.00 | 83,200.00 | 83,200.00 | -2.92% | 157,048 |
| Jan 7, 2026 | 87,400.00 | 88,200.00 | 84,000.00 | 85,700.00 | 85,700.00 | -2.61% | 101,469 |
| Jan 6, 2026 | 86,700.00 | 90,850.00 | 83,100.00 | 88,000.00 | 88,000.00 | -0.79% | 86,487 |