VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 28,900
+650 (2.30%)
At close: Aug 8, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28,100.00 | 28,900.00 | 27,650.00 | 28,250.00 | - | 0.53% | 8,834 |
| Aug 6, 2025 | 27,750.00 | 28,700.00 | 27,650.00 | 28,100.00 | - | 1.63% | 11,676 |
| Aug 5, 2025 | 28,600.00 | 28,600.00 | 27,350.00 | 27,650.00 | - | 0.55% | 28,594 |
| Aug 4, 2025 | 27,400.00 | 28,100.00 | 27,350.00 | 27,500.00 | - | 0.18% | 32,605 |
| Aug 1, 2025 | 28,500.00 | 28,550.00 | 27,200.00 | 27,450.00 | - | -3.68% | 17,121 |
| Jul 31, 2025 | 29,100.00 | 29,100.00 | 28,150.00 | 28,500.00 | - | -1.21% | 20,303 |
| Jul 30, 2025 | 28,350.00 | 29,300.00 | 28,350.00 | 28,850.00 | - | 1.76% | 10,487 |
| Jul 29, 2025 | 29,100.00 | 29,100.00 | 28,100.00 | 28,350.00 | - | -2.58% | 16,752 |
| Jul 28, 2025 | 28,950.00 | 29,400.00 | 28,500.00 | 29,100.00 | - | -1.19% | 22,728 |
| Jul 25, 2025 | 30,000.00 | 30,600.00 | 28,650.00 | 29,450.00 | - | 3.88% | 27,429 |
| Jul 24, 2025 | 29,400.00 | 29,500.00 | 28,050.00 | 28,350.00 | - | -2.91% | 23,429 |
| Jul 23, 2025 | 29,600.00 | 29,650.00 | 28,650.00 | 29,200.00 | - | -1.35% | 14,577 |
| Jul 22, 2025 | 29,950.00 | 30,100.00 | 29,300.00 | 29,600.00 | - | -1.17% | 13,847 |
| Jul 21, 2025 | 30,250.00 | 30,500.00 | 29,450.00 | 29,950.00 | - | -0.99% | 16,668 |
| Jul 18, 2025 | 29,850.00 | 30,250.00 | 29,700.00 | 30,250.00 | - | 1.17% | 6,421 |
| Jul 17, 2025 | 29,800.00 | 29,900.00 | 29,400.00 | 29,900.00 | - | 0.34% | 16,644 |
| Jul 16, 2025 | 30,150.00 | 30,350.00 | 29,550.00 | 29,800.00 | - | -1.16% | 8,945 |
| Jul 15, 2025 | 30,350.00 | 31,000.00 | 29,850.00 | 30,150.00 | - | -0.66% | 8,629 |
| Jul 14, 2025 | 30,500.00 | 30,600.00 | 29,650.00 | 30,350.00 | - | -0.49% | 13,906 |
| Jul 11, 2025 | 30,150.00 | 30,800.00 | 30,000.00 | 30,500.00 | - | 0.83% | 12,599 |
| Jul 10, 2025 | 30,250.00 | 31,100.00 | 29,950.00 | 30,250.00 | - | 1.00% | 20,791 |
| Jul 9, 2025 | 29,200.00 | 30,000.00 | 29,050.00 | 29,950.00 | - | 2.57% | 14,716 |
| Jul 8, 2025 | 28,950.00 | 29,350.00 | 28,900.00 | 29,200.00 | - | -0.34% | 12,806 |
| Jul 7, 2025 | 29,750.00 | 29,750.00 | 29,100.00 | 29,300.00 | - | -1.51% | 19,021 |
| Jul 4, 2025 | 30,600.00 | 30,600.00 | 29,650.00 | 29,750.00 | - | -2.78% | 13,800 |
| Jul 3, 2025 | 30,500.00 | 30,750.00 | 30,000.00 | 30,600.00 | - | 1.16% | 13,619 |
| Jul 2, 2025 | 30,650.00 | 30,950.00 | 29,500.00 | 30,250.00 | - | -1.31% | 21,919 |
| Jul 1, 2025 | 31,250.00 | 31,300.00 | 30,550.00 | 30,650.00 | - | -0.16% | 19,907 |
| Jun 30, 2025 | 31,000.00 | 31,550.00 | 30,500.00 | 30,700.00 | - | -0.97% | 16,444 |
| Jun 27, 2025 | 31,850.00 | 32,700.00 | 30,650.00 | 31,000.00 | - | -4.17% | 36,537 |
| Jun 26, 2025 | 33,250.00 | 33,950.00 | 31,750.00 | 32,350.00 | - | -2.27% | 25,928 |
| Jun 25, 2025 | 33,000.00 | 33,250.00 | 32,400.00 | 33,100.00 | - | 0.30% | 32,464 |
| Jun 24, 2025 | 32,500.00 | 33,050.00 | 32,000.00 | 33,000.00 | - | 2.64% | 33,018 |
| Jun 23, 2025 | 32,250.00 | 32,800.00 | 31,200.00 | 32,150.00 | - | -0.31% | 34,581 |
| Jun 20, 2025 | 32,000.00 | 34,200.00 | 31,600.00 | 32,250.00 | - | 2.54% | 108,035 |
| Jun 19, 2025 | 32,000.00 | 32,250.00 | 31,100.00 | 31,450.00 | - | -0.32% | 25,388 |
| Jun 18, 2025 | 31,800.00 | 32,800.00 | 31,100.00 | 31,550.00 | - | -0.79% | 38,124 |
| Jun 17, 2025 | 31,800.00 | 33,500.00 | 31,200.00 | 31,800.00 | - | -1.09% | 86,262 |
| Jun 16, 2025 | 29,000.00 | 33,650.00 | 28,550.00 | 32,150.00 | - | 10.10% | 204,577 |
| Jun 13, 2025 | 29,900.00 | 30,000.00 | 28,750.00 | 29,200.00 | - | -1.02% | 21,272 |
| Jun 12, 2025 | 30,100.00 | 30,100.00 | 29,500.00 | 29,500.00 | - | -1.99% | 15,154 |
| Jun 11, 2025 | 29,500.00 | 30,200.00 | 28,200.00 | 30,100.00 | - | 3.08% | 27,431 |
| Jun 10, 2025 | 29,400.00 | 30,400.00 | 29,000.00 | 29,200.00 | - | -0.68% | 32,199 |
| Jun 9, 2025 | 29,100.00 | 29,700.00 | 28,950.00 | 29,400.00 | - | 1.91% | 18,251 |
| Jun 5, 2025 | 29,200.00 | 29,400.00 | 28,500.00 | 28,850.00 | - | -1.20% | 20,453 |
| Jun 4, 2025 | 28,600.00 | 29,300.00 | 28,450.00 | 29,200.00 | - | 2.64% | 30,320 |
| Jun 2, 2025 | 27,900.00 | 29,150.00 | 27,650.00 | 28,450.00 | - | 1.79% | 30,599 |
| May 30, 2025 | 27,600.00 | 27,950.00 | 27,250.00 | 27,950.00 | - | 1.64% | 14,268 |
| May 29, 2025 | 26,750.00 | 28,000.00 | 26,500.00 | 27,500.00 | - | 2.23% | 17,432 |
| May 28, 2025 | 26,700.00 | 27,300.00 | 26,700.00 | 26,900.00 | - | 0.75% | 13,064 |