VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 56,500
+6,400 (12.77%)
Last updated: Sep 18, 2025, 2:25 PM KST
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 51,800.00 | 57,200.00 | 51,300.00 | 55,400.00 | 55,400.00 | 10.58% | 321,914 |
| Sep 17, 2025 | 51,500.00 | 53,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.76% | 154,722 |
| Sep 16, 2025 | 53,000.00 | 53,250.00 | 50,200.00 | 51,000.00 | 51,000.00 | -3.77% | 139,170 |
| Sep 15, 2025 | 52,700.00 | 54,100.00 | 51,100.00 | 53,000.00 | 53,000.00 | 0.76% | 124,765 |
| Sep 12, 2025 | 51,300.00 | 53,000.00 | 50,600.00 | 52,600.00 | 52,600.00 | 3.95% | 188,092 |
| Sep 11, 2025 | 52,500.00 | 52,800.00 | 49,950.00 | 50,600.00 | 50,600.00 | -0.78% | 223,676 |
| Sep 10, 2025 | 49,300.00 | 52,000.00 | 48,700.00 | 51,000.00 | 51,000.00 | 9.32% | 344,726 |
| Sep 9, 2025 | 47,800.00 | 48,150.00 | 45,000.00 | 46,650.00 | 46,650.00 | -2.41% | 86,981 |
| Sep 8, 2025 | 46,050.00 | 48,300.00 | 45,700.00 | 47,800.00 | 47,800.00 | 3.80% | 101,392 |
| Sep 5, 2025 | 43,500.00 | 46,450.00 | 43,400.00 | 46,050.00 | 46,050.00 | 5.14% | 111,427 |
| Sep 4, 2025 | 44,900.00 | 45,300.00 | 42,750.00 | 43,800.00 | 43,800.00 | -2.45% | 107,765 |
| Sep 3, 2025 | 47,400.00 | 47,900.00 | 43,700.00 | 44,900.00 | 44,900.00 | -3.23% | 134,186 |
| Sep 2, 2025 | 45,000.00 | 48,500.00 | 43,850.00 | 46,400.00 | 46,400.00 | 3.11% | 252,430 |
| Sep 1, 2025 | 46,800.00 | 46,850.00 | 42,000.00 | 45,000.00 | 45,000.00 | -4.26% | 288,516 |
| Aug 29, 2025 | 45,550.00 | 47,950.00 | 43,400.00 | 47,000.00 | 47,000.00 | 6.70% | 392,419 |
| Aug 28, 2025 | 38,150.00 | 44,750.00 | 38,050.00 | 44,050.00 | 44,050.00 | 13.97% | 328,036 |
| Aug 27, 2025 | 39,500.00 | 42,350.00 | 38,300.00 | 38,650.00 | 38,650.00 | 0.26% | 228,482 |
| Aug 26, 2025 | 36,300.00 | 39,450.00 | 36,200.00 | 38,550.00 | 38,550.00 | 4.61% | 117,752 |
| Aug 25, 2025 | 36,100.00 | 37,400.00 | 35,200.00 | 36,850.00 | 36,850.00 | 6.81% | 101,865 |
| Aug 22, 2025 | 32,300.00 | 36,350.00 | 32,000.00 | 34,500.00 | 34,500.00 | 7.98% | 137,445 |
| Aug 21, 2025 | 32,450.00 | 33,300.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.39% | 49,475 |
| Aug 20, 2025 | 33,200.00 | 34,050.00 | 31,900.00 | 32,400.00 | 32,400.00 | -4.85% | 75,003 |
| Aug 19, 2025 | 37,100.00 | 37,450.00 | 34,000.00 | 34,050.00 | 34,050.00 | -7.85% | 118,376 |
| Aug 18, 2025 | 32,600.00 | 38,700.00 | 32,500.00 | 36,950.00 | 36,950.00 | 13.17% | 465,547 |
| Aug 14, 2025 | 29,150.00 | 33,650.00 | 29,150.00 | 32,650.00 | 32,650.00 | 11.24% | 232,815 |
| Aug 13, 2025 | 29,000.00 | 29,500.00 | 28,850.00 | 29,350.00 | 29,350.00 | 1.38% | 13,998 |
| Aug 12, 2025 | 28,900.00 | 29,850.00 | 28,500.00 | 28,950.00 | 28,950.00 | - | 23,578 |
| Aug 11, 2025 | 29,200.00 | 29,350.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.17% | 8,937 |
| Aug 8, 2025 | 28,500.00 | 29,100.00 | 28,150.00 | 28,900.00 | 28,900.00 | 2.30% | 17,728 |
| Aug 7, 2025 | 28,100.00 | 28,900.00 | 27,650.00 | 28,250.00 | 28,250.00 | 0.53% | 8,834 |
| Aug 6, 2025 | 27,750.00 | 28,700.00 | 27,650.00 | 28,100.00 | 28,100.00 | 1.63% | 11,676 |
| Aug 5, 2025 | 28,600.00 | 28,600.00 | 27,350.00 | 27,650.00 | 27,650.00 | 0.55% | 28,594 |
| Aug 4, 2025 | 27,400.00 | 28,100.00 | 27,350.00 | 27,500.00 | 27,500.00 | 0.18% | 32,605 |
| Aug 1, 2025 | 28,500.00 | 28,550.00 | 27,200.00 | 27,450.00 | 27,450.00 | -3.68% | 17,121 |
| Jul 31, 2025 | 29,100.00 | 29,100.00 | 28,150.00 | 28,500.00 | 28,500.00 | -1.21% | 20,303 |
| Jul 30, 2025 | 28,350.00 | 29,300.00 | 28,350.00 | 28,850.00 | 28,850.00 | 1.76% | 10,487 |
| Jul 29, 2025 | 29,100.00 | 29,100.00 | 28,100.00 | 28,350.00 | 28,350.00 | -2.58% | 16,752 |
| Jul 28, 2025 | 28,950.00 | 29,400.00 | 28,500.00 | 29,100.00 | 29,100.00 | -1.19% | 22,728 |
| Jul 25, 2025 | 30,000.00 | 30,600.00 | 28,650.00 | 29,450.00 | 29,450.00 | 3.88% | 27,429 |
| Jul 24, 2025 | 29,400.00 | 29,500.00 | 28,050.00 | 28,350.00 | 28,350.00 | -2.91% | 23,429 |
| Jul 23, 2025 | 29,600.00 | 29,650.00 | 28,650.00 | 29,200.00 | 29,200.00 | -1.35% | 14,577 |
| Jul 22, 2025 | 29,950.00 | 30,100.00 | 29,300.00 | 29,600.00 | 29,600.00 | -1.17% | 13,847 |
| Jul 21, 2025 | 30,250.00 | 30,500.00 | 29,450.00 | 29,950.00 | 29,950.00 | -0.99% | 16,668 |
| Jul 18, 2025 | 29,850.00 | 30,250.00 | 29,700.00 | 30,250.00 | 30,250.00 | 1.17% | 6,421 |
| Jul 17, 2025 | 29,800.00 | 29,900.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 16,644 |
| Jul 16, 2025 | 30,150.00 | 30,350.00 | 29,550.00 | 29,800.00 | 29,800.00 | -1.16% | 8,945 |
| Jul 15, 2025 | 30,350.00 | 31,000.00 | 29,850.00 | 30,150.00 | 30,150.00 | -0.66% | 8,629 |
| Jul 14, 2025 | 30,500.00 | 30,600.00 | 29,650.00 | 30,350.00 | 30,350.00 | -0.49% | 13,906 |
| Jul 11, 2025 | 30,150.00 | 30,800.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.83% | 12,599 |
| Jul 10, 2025 | 30,250.00 | 31,100.00 | 29,950.00 | 30,250.00 | 30,250.00 | 1.00% | 20,791 |