VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 119,000
-3,300 (-2.70%)
At close: Feb 25, 2026
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 124,800.00 | 124,800.00 | 114,500.00 | 119,000.00 | 119,000.00 | -2.70% | 164,839 |
| Feb 24, 2026 | 115,300.00 | 125,900.00 | 113,000.00 | 122,300.00 | 122,300.00 | 7.85% | 169,729 |
| Feb 23, 2026 | 112,000.00 | 114,200.00 | 109,000.00 | 113,400.00 | 113,400.00 | 1.16% | 74,524 |
| Feb 20, 2026 | 114,000.00 | 116,500.00 | 110,000.00 | 112,100.00 | 112,100.00 | -2.52% | 106,221 |
| Feb 19, 2026 | 112,700.00 | 116,300.00 | 110,200.00 | 115,000.00 | 115,000.00 | 2.86% | 64,070 |
| Feb 13, 2026 | 111,500.00 | 114,900.00 | 105,700.00 | 111,800.00 | 111,800.00 | -3.12% | 123,596 |
| Feb 12, 2026 | 118,400.00 | 119,800.00 | 114,600.00 | 115,400.00 | 115,400.00 | -2.45% | 66,715 |
| Feb 11, 2026 | 114,600.00 | 124,000.00 | 111,800.00 | 118,300.00 | 118,300.00 | 1.11% | 95,272 |
| Feb 10, 2026 | 118,900.00 | 122,100.00 | 113,700.00 | 117,000.00 | 117,000.00 | -0.17% | 87,873 |
| Feb 9, 2026 | 118,600.00 | 118,700.00 | 109,000.00 | 117,200.00 | 117,200.00 | 3.44% | 115,213 |
| Feb 6, 2026 | 107,600.00 | 117,900.00 | 101,500.00 | 113,300.00 | 113,300.00 | 5.20% | 261,995 |
| Feb 5, 2026 | 109,000.00 | 112,000.00 | 106,300.00 | 107,700.00 | 107,700.00 | -6.83% | 119,239 |
| Feb 4, 2026 | 114,500.00 | 118,000.00 | 112,000.00 | 115,600.00 | 115,600.00 | 1.49% | 79,941 |
| Feb 3, 2026 | 103,400.00 | 116,700.00 | 100,600.00 | 113,900.00 | 113,900.00 | 15.99% | 282,733 |
| Feb 2, 2026 | 92,300.00 | 108,300.00 | 90,900.00 | 98,200.00 | 98,200.00 | 3.15% | 262,611 |
| Jan 30, 2026 | 98,500.00 | 99,900.00 | 94,400.00 | 95,200.00 | 95,200.00 | -4.80% | 118,775 |
| Jan 29, 2026 | 101,000.00 | 102,200.00 | 94,500.00 | 100,000.00 | 100,000.00 | 0.91% | 123,295 |
| Jan 28, 2026 | 94,600.00 | 101,600.00 | 94,400.00 | 99,100.00 | 99,100.00 | 10.60% | 259,322 |
| Jan 27, 2026 | 84,700.00 | 89,900.00 | 84,300.00 | 89,600.00 | 89,600.00 | 5.54% | 113,915 |
| Jan 26, 2026 | 85,600.00 | 85,900.00 | 82,600.00 | 84,900.00 | 84,900.00 | -0.93% | 184,738 |
| Jan 23, 2026 | 90,000.00 | 90,100.00 | 84,500.00 | 85,700.00 | 85,700.00 | -5.72% | 120,808 |
| Jan 22, 2026 | 85,500.00 | 91,800.00 | 83,300.00 | 90,900.00 | 90,900.00 | 5.57% | 120,744 |
| Jan 21, 2026 | 87,000.00 | 88,600.00 | 82,500.00 | 86,100.00 | 86,100.00 | -1.60% | 120,729 |
| Jan 20, 2026 | 85,500.00 | 88,800.00 | 82,000.00 | 87,500.00 | 87,500.00 | 2.22% | 86,596 |
| Jan 19, 2026 | 87,800.00 | 87,800.00 | 85,000.00 | 85,600.00 | 85,600.00 | -0.58% | 69,086 |
| Jan 16, 2026 | 88,800.00 | 89,500.00 | 85,000.00 | 86,100.00 | 86,100.00 | -1.37% | 95,174 |
| Jan 15, 2026 | 89,800.00 | 90,400.00 | 86,300.00 | 87,300.00 | 87,300.00 | -2.13% | 75,135 |
| Jan 14, 2026 | 91,200.00 | 94,400.00 | 87,400.00 | 89,200.00 | 89,200.00 | -2.51% | 179,148 |
| Jan 13, 2026 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 5.66% | 160,148 |
| Jan 12, 2026 | 86,000.00 | 87,700.00 | 84,500.00 | 86,600.00 | 86,600.00 | 6.52% | 130,074 |
| Jan 9, 2026 | 87,000.00 | 88,800.00 | 80,400.00 | 81,300.00 | 81,300.00 | -2.28% | 169,920 |
| Jan 8, 2026 | 90,300.00 | 92,200.00 | 81,300.00 | 83,200.00 | 83,200.00 | -2.92% | 157,048 |
| Jan 7, 2026 | 87,400.00 | 88,200.00 | 84,000.00 | 85,700.00 | 85,700.00 | -2.61% | 101,469 |
| Jan 6, 2026 | 86,700.00 | 90,850.00 | 83,100.00 | 88,000.00 | 88,000.00 | -0.79% | 86,487 |
| Jan 5, 2026 | 81,500.00 | 89,300.00 | 80,400.00 | 88,700.00 | 88,700.00 | 12.42% | 276,153 |
| Jan 2, 2026 | 72,400.00 | 79,800.00 | 72,400.00 | 78,900.00 | 78,900.00 | 9.74% | 212,992 |
| Dec 30, 2025 | 66,200.00 | 73,200.00 | 65,700.00 | 71,900.00 | 71,900.00 | 8.61% | 170,439 |
| Dec 29, 2025 | 68,900.00 | 69,200.00 | 64,000.00 | 66,200.00 | 66,200.00 | -3.42% | 180,947 |
| Dec 26, 2025 | 68,640.78 | 69,902.91 | 66,407.77 | 68,543.69 | 68,543.69 | -0.14% | 88,414 |
| Dec 24, 2025 | 66,699.03 | 69,514.56 | 64,368.93 | 68,640.78 | 68,640.78 | 2.91% | 147,928 |
| Dec 23, 2025 | 71,747.57 | 71,747.57 | 66,601.94 | 66,699.03 | 66,699.03 | -7.04% | 133,137 |
| Dec 22, 2025 | 72,524.27 | 75,533.98 | 70,776.70 | 71,747.57 | 71,747.57 | 0.14% | 186,280 |
| Dec 19, 2025 | 70,000.00 | 74,368.93 | 69,417.48 | 71,650.49 | 71,650.49 | 4.53% | 161,382 |
| Dec 18, 2025 | 69,029.13 | 69,902.91 | 66,019.42 | 68,543.69 | 68,543.69 | -2.22% | 105,710 |
| Dec 17, 2025 | 70,873.79 | 72,912.62 | 69,223.30 | 70,097.09 | 70,097.09 | 1.26% | 87,971 |
| Dec 16, 2025 | 70,679.61 | 70,776.70 | 66,116.51 | 69,223.30 | 69,223.30 | -2.06% | 178,048 |
| Dec 15, 2025 | 74,563.11 | 74,563.11 | 69,126.21 | 70,679.61 | 70,679.61 | -9.00% | 205,296 |
| Dec 12, 2025 | 75,728.16 | 79,611.65 | 74,174.76 | 77,669.90 | 77,669.90 | 2.56% | 152,991 |
| Dec 11, 2025 | 71,359.22 | 81,165.05 | 67,669.90 | 75,728.16 | 75,728.16 | 4.14% | 469,005 |
| Dec 10, 2025 | 71,553.40 | 76,601.94 | 70,000.00 | 72,718.45 | 72,718.45 | 2.74% | 138,917 |