VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 70,700
+2,000 (2.91%)
At close: Dec 24, 2025
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 68,700.00 | 71,600.00 | 66,300.00 | 70,700.00 | 70,700.00 | 2.91% | 143,544 |
| Dec 23, 2025 | 73,900.00 | 73,900.00 | 68,600.00 | 68,700.00 | 68,700.00 | -7.04% | 128,567 |
| Dec 22, 2025 | 74,700.00 | 77,800.00 | 72,900.00 | 73,900.00 | 73,900.00 | 0.14% | 180,855 |
| Dec 19, 2025 | 72,100.00 | 76,600.00 | 71,500.00 | 73,800.00 | 73,800.00 | 4.53% | 156,682 |
| Dec 18, 2025 | 71,100.00 | 72,000.00 | 68,000.00 | 70,600.00 | 70,600.00 | -2.22% | 102,528 |
| Dec 17, 2025 | 73,000.00 | 75,100.00 | 71,300.00 | 72,200.00 | 72,200.00 | 1.26% | 85,352 |
| Dec 16, 2025 | 72,800.00 | 72,900.00 | 68,100.00 | 71,300.00 | 71,300.00 | -2.06% | 172,213 |
| Dec 15, 2025 | 76,800.00 | 76,800.00 | 71,200.00 | 72,800.00 | 72,800.00 | -9.00% | 199,317 |
| Dec 12, 2025 | 78,000.00 | 82,000.00 | 76,400.00 | 80,000.00 | 80,000.00 | 2.56% | 148,258 |
| Dec 11, 2025 | 73,500.00 | 83,600.00 | 69,700.00 | 78,000.00 | 78,000.00 | 4.14% | 453,560 |
| Dec 10, 2025 | 73,700.00 | 78,900.00 | 72,100.00 | 74,900.00 | 74,900.00 | 2.74% | 134,871 |
| Dec 9, 2025 | 71,500.00 | 73,900.00 | 66,900.00 | 72,900.00 | 72,900.00 | -0.27% | 173,190 |
| Dec 8, 2025 | 78,000.00 | 78,000.00 | 71,900.00 | 73,100.00 | 73,100.00 | -6.28% | 143,481 |
| Dec 5, 2025 | 80,000.00 | 81,600.00 | 76,200.00 | 78,000.00 | 78,000.00 | -0.26% | 98,487 |
| Dec 4, 2025 | 76,300.00 | 79,200.00 | 74,200.00 | 78,200.00 | 78,200.00 | 0.90% | 204,877 |
| Dec 3, 2025 | 67,100.00 | 79,600.00 | 65,100.00 | 77,500.00 | 77,500.00 | 19.41% | 743,174 |
| Dec 2, 2025 | 62,500.00 | 67,500.00 | 61,000.00 | 64,900.00 | 64,900.00 | 3.34% | 439,313 |
| Dec 1, 2025 | 60,400.00 | 63,900.00 | 58,700.00 | 62,800.00 | 62,800.00 | 4.49% | 197,241 |
| Nov 28, 2025 | 58,700.00 | 60,100.00 | 57,800.00 | 60,100.00 | 60,100.00 | 2.04% | 79,268 |
| Nov 27, 2025 | 59,300.00 | 59,800.00 | 56,400.00 | 58,900.00 | 58,900.00 | 0.51% | 137,835 |
| Nov 26, 2025 | 62,200.00 | 62,300.00 | 57,700.00 | 58,600.00 | 58,600.00 | -7.72% | 187,839 |
| Nov 25, 2025 | 59,900.00 | 63,500.00 | 56,400.00 | 63,500.00 | 63,500.00 | 7.81% | 342,032 |
| Nov 24, 2025 | 53,800.00 | 59,900.00 | 50,000.00 | 58,900.00 | 58,900.00 | 10.92% | 308,287 |
| Nov 21, 2025 | 54,000.00 | 54,500.00 | 52,200.00 | 53,100.00 | 53,100.00 | -6.68% | 158,519 |
| Nov 20, 2025 | 52,700.00 | 57,300.00 | 52,500.00 | 56,900.00 | 56,900.00 | 12.23% | 331,309 |
| Nov 19, 2025 | 49,600.00 | 52,900.00 | 49,600.00 | 50,700.00 | 50,700.00 | 0.40% | 65,437 |
| Nov 18, 2025 | 52,300.00 | 52,700.00 | 49,700.00 | 50,500.00 | 50,500.00 | -3.44% | 120,071 |
| Nov 17, 2025 | 46,300.00 | 52,800.00 | 46,300.00 | 52,300.00 | 52,300.00 | 15.45% | 240,072 |
| Nov 14, 2025 | 48,000.00 | 49,850.00 | 44,500.00 | 45,300.00 | 45,300.00 | -11.87% | 334,492 |
| Nov 13, 2025 | 51,600.00 | 52,500.00 | 50,200.00 | 51,400.00 | 51,400.00 | -0.39% | 87,344 |
| Nov 12, 2025 | 52,500.00 | 53,400.00 | 50,500.00 | 51,600.00 | 51,600.00 | -2.82% | 96,872 |
| Nov 11, 2025 | 55,500.00 | 55,500.00 | 51,500.00 | 53,100.00 | 53,100.00 | -3.10% | 132,949 |
| Nov 10, 2025 | 54,000.00 | 55,000.00 | 52,000.00 | 54,800.00 | 54,800.00 | 2.81% | 58,906 |
| Nov 7, 2025 | 53,100.00 | 56,000.00 | 52,600.00 | 53,300.00 | 53,300.00 | -2.20% | 70,977 |
| Nov 6, 2025 | 57,500.00 | 59,500.00 | 53,300.00 | 54,500.00 | 54,500.00 | -1.45% | 127,150 |
| Nov 5, 2025 | 56,200.00 | 56,800.00 | 52,100.00 | 55,300.00 | 55,300.00 | -4.33% | 143,810 |
| Nov 4, 2025 | 56,600.00 | 58,900.00 | 55,800.00 | 57,800.00 | 57,800.00 | 4.33% | 169,370 |
| Nov 3, 2025 | 55,600.00 | 57,900.00 | 54,000.00 | 55,400.00 | 55,400.00 | 0.54% | 128,055 |
| Oct 31, 2025 | 56,300.00 | 57,300.00 | 54,800.00 | 55,100.00 | 55,100.00 | -3.16% | 202,502 |
| Oct 30, 2025 | 61,300.00 | 64,100.00 | 56,300.00 | 56,900.00 | 56,900.00 | -8.37% | 358,215 |
| Oct 29, 2025 | 61,100.00 | 62,300.00 | 57,700.00 | 62,100.00 | 62,100.00 | 5.08% | 472,413 |
| Oct 28, 2025 | 52,500.00 | 60,800.00 | 50,800.00 | 59,100.00 | 59,100.00 | 12.57% | 498,826 |
| Oct 27, 2025 | 47,800.00 | 53,000.00 | 47,800.00 | 52,500.00 | 52,500.00 | 10.29% | 264,349 |
| Oct 24, 2025 | 50,300.00 | 50,300.00 | 46,750.00 | 47,600.00 | 47,600.00 | -4.32% | 140,535 |
| Oct 23, 2025 | 47,600.00 | 51,900.00 | 46,300.00 | 49,750.00 | 49,750.00 | 4.52% | 224,924 |
| Oct 22, 2025 | 47,350.00 | 47,800.00 | 46,000.00 | 47,600.00 | 47,600.00 | 1.28% | 49,883 |
| Oct 21, 2025 | 49,500.00 | 49,550.00 | 46,450.00 | 47,000.00 | 47,000.00 | -4.08% | 152,837 |
| Oct 20, 2025 | 51,800.00 | 52,700.00 | 48,250.00 | 49,000.00 | 49,000.00 | -5.41% | 172,436 |
| Oct 17, 2025 | 53,500.00 | 54,100.00 | 51,400.00 | 51,800.00 | 51,800.00 | -3.36% | 109,757 |
| Oct 16, 2025 | 53,300.00 | 55,100.00 | 52,200.00 | 53,600.00 | 53,600.00 | -0.19% | 106,383 |