VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea flag South Korea · Delayed Price · Currency is KRW
44,050
+5,400 (13.97%)
At close: Aug 28, 2025

VINA TECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202538,150.0044,750.0038,050.0044,050.00-13.97%330,929
Aug 27, 202539,500.0042,350.0038,300.0038,650.00-0.26%228,482
Aug 26, 202536,300.0039,450.0036,200.0038,550.00-4.61%117,752
Aug 25, 202536,100.0037,400.0035,200.0036,850.00-6.81%101,865
Aug 22, 202532,300.0036,350.0032,000.0034,500.00-7.98%137,445
Aug 21, 202532,450.0033,300.0031,500.0031,950.00--1.39%49,475
Aug 20, 202533,200.0034,050.0031,900.0032,400.00--4.85%75,003
Aug 19, 202537,100.0037,450.0034,000.0034,050.00--7.85%118,376
Aug 18, 202532,600.0038,700.0032,500.0036,950.00-13.17%465,547
Aug 14, 202529,150.0033,650.0029,150.0032,650.00-11.24%232,815
Aug 13, 202529,000.0029,500.0028,850.0029,350.00-1.38%13,998
Aug 12, 202528,900.0029,850.0028,500.0028,950.00--23,578
Aug 11, 202529,200.0029,350.0028,500.0028,950.00-0.17%8,937
Aug 8, 202528,500.0029,100.0028,150.0028,900.00-2.30%17,728
Aug 7, 202528,100.0028,900.0027,650.0028,250.00-0.53%8,834
Aug 6, 202527,750.0028,700.0027,650.0028,100.00-1.63%11,676
Aug 5, 202528,600.0028,600.0027,350.0027,650.00-0.55%28,594
Aug 4, 202527,400.0028,100.0027,350.0027,500.00-0.18%32,605
Aug 1, 202528,500.0028,550.0027,200.0027,450.00--3.68%17,121
Jul 31, 202529,100.0029,100.0028,150.0028,500.00--1.21%20,303
Jul 30, 202528,350.0029,300.0028,350.0028,850.00-1.76%10,487
Jul 29, 202529,100.0029,100.0028,100.0028,350.00--2.58%16,752
Jul 28, 202528,950.0029,400.0028,500.0029,100.00--1.19%22,728
Jul 25, 202530,000.0030,600.0028,650.0029,450.00-3.88%27,429
Jul 24, 202529,400.0029,500.0028,050.0028,350.00--2.91%23,429
Jul 23, 202529,600.0029,650.0028,650.0029,200.00--1.35%14,577
Jul 22, 202529,950.0030,100.0029,300.0029,600.00--1.17%13,847
Jul 21, 202530,250.0030,500.0029,450.0029,950.00--0.99%16,668
Jul 18, 202529,850.0030,250.0029,700.0030,250.00-1.17%6,421
Jul 17, 202529,800.0029,900.0029,400.0029,900.00-0.34%16,644
Jul 16, 202530,150.0030,350.0029,550.0029,800.00--1.16%8,945
Jul 15, 202530,350.0031,000.0029,850.0030,150.00--0.66%8,629
Jul 14, 202530,500.0030,600.0029,650.0030,350.00--0.49%13,906
Jul 11, 202530,150.0030,800.0030,000.0030,500.00-0.83%12,599
Jul 10, 202530,250.0031,100.0029,950.0030,250.00-1.00%20,791
Jul 9, 202529,200.0030,000.0029,050.0029,950.00-2.57%14,716
Jul 8, 202528,950.0029,350.0028,900.0029,200.00--0.34%12,806
Jul 7, 202529,750.0029,750.0029,100.0029,300.00--1.51%19,021
Jul 4, 202530,600.0030,600.0029,650.0029,750.00--2.78%13,800
Jul 3, 202530,500.0030,750.0030,000.0030,600.00-1.16%13,619
Jul 2, 202530,650.0030,950.0029,500.0030,250.00--1.31%21,919
Jul 1, 202531,250.0031,300.0030,550.0030,650.00--0.16%19,907
Jun 30, 202531,000.0031,550.0030,500.0030,700.00--0.97%16,444
Jun 27, 202531,850.0032,700.0030,650.0031,000.00--4.17%36,537
Jun 26, 202533,250.0033,950.0031,750.0032,350.00--2.27%25,928
Jun 25, 202533,000.0033,250.0032,400.0033,100.00-0.30%32,464
Jun 24, 202532,500.0033,050.0032,000.0033,000.00-2.64%33,018
Jun 23, 202532,250.0032,800.0031,200.0032,150.00--0.31%34,581
Jun 20, 202532,000.0034,200.0031,600.0032,250.00-2.54%108,035
Jun 19, 202532,000.0032,250.0031,100.0031,450.00--0.32%25,388