VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 57,800
+2,400 (4.33%)
Last updated: Nov 4, 2025, 12:04 PM KST
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 49,300.00 | 55,200.00 | 49,300.00 | 53,700.00 | 53,700.00 | 8.92% | 212,172 |
| Oct 14, 2025 | 54,300.00 | 56,100.00 | 47,600.00 | 49,300.00 | 49,300.00 | 1.02% | 296,039 |
| Oct 13, 2025 | 48,600.00 | 49,800.00 | 47,100.00 | 48,800.00 | 48,800.00 | -1.01% | 78,206 |
| Oct 10, 2025 | 51,700.00 | 51,800.00 | 48,500.00 | 49,300.00 | 49,300.00 | -3.71% | 149,229 |
| Oct 2, 2025 | 56,400.00 | 56,500.00 | 50,700.00 | 51,200.00 | 51,200.00 | -5.54% | 140,196 |
| Oct 1, 2025 | 52,300.00 | 56,700.00 | 51,600.00 | 54,200.00 | 54,200.00 | 11.29% | 375,534 |
| Sep 30, 2025 | 48,800.00 | 50,300.00 | 47,900.00 | 48,700.00 | 48,700.00 | 2.31% | 109,975 |
| Sep 29, 2025 | 45,250.00 | 48,300.00 | 44,400.00 | 47,600.00 | 47,600.00 | 5.90% | 118,948 |
| Sep 26, 2025 | 45,450.00 | 46,600.00 | 44,550.00 | 44,950.00 | 44,950.00 | -0.99% | 160,399 |
| Sep 25, 2025 | 54,800.00 | 54,800.00 | 45,150.00 | 45,400.00 | 45,400.00 | -17.15% | 598,344 |
| Sep 24, 2025 | 57,000.00 | 57,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | -5.68% | 188,147 |
| Sep 23, 2025 | 53,600.00 | 64,100.00 | 53,200.00 | 58,100.00 | 58,100.00 | 9.21% | 744,326 |
| Sep 22, 2025 | 53,200.00 | 53,900.00 | 51,900.00 | 53,200.00 | 53,200.00 | 0.38% | 85,741 |
| Sep 19, 2025 | 55,500.00 | 55,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | -4.33% | 115,409 |
| Sep 18, 2025 | 51,800.00 | 57,200.00 | 51,300.00 | 55,400.00 | 55,400.00 | 10.58% | 322,683 |
| 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 |