VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 175,600
-7,800 (-4.25%)
At close: Apr 30, 2026
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 178,300.00 | 180,400.00 | 169,300.00 | 175,600.00 | 175,600.00 | -4.25% | 309,961 |
| Apr 29, 2026 | 151,700.00 | 183,400.00 | 149,600.00 | 183,400.00 | 183,400.00 | 29.98% | 748,046 |
| Apr 28, 2026 | 140,000.00 | 146,800.00 | 136,800.00 | 141,100.00 | 141,100.00 | 6.89% | 203,909 |
| Apr 27, 2026 | 134,500.00 | 134,500.00 | 123,600.00 | 132,000.00 | 132,000.00 | -0.75% | 112,035 |
| Apr 24, 2026 | 137,800.00 | 138,000.00 | 131,700.00 | 133,000.00 | 133,000.00 | -0.97% | 125,204 |
| Apr 23, 2026 | 147,300.00 | 147,600.00 | 132,000.00 | 134,300.00 | 134,300.00 | -5.82% | 138,424 |
| Apr 22, 2026 | 133,100.00 | 143,600.00 | 132,700.00 | 142,600.00 | 142,600.00 | 6.26% | 179,790 |
| Apr 21, 2026 | 126,500.00 | 134,900.00 | 124,000.00 | 134,200.00 | 134,200.00 | 8.31% | 191,451 |
| Apr 20, 2026 | 123,000.00 | 125,300.00 | 120,900.00 | 123,900.00 | 123,900.00 | -0.80% | 61,677 |
| Apr 17, 2026 | 127,700.00 | 130,200.00 | 122,800.00 | 124,900.00 | 124,900.00 | -1.73% | 73,388 |
| Apr 16, 2026 | 131,900.00 | 131,900.00 | 125,100.00 | 127,100.00 | 127,100.00 | -4.44% | 112,073 |
| Apr 15, 2026 | 140,200.00 | 141,000.00 | 130,000.00 | 133,000.00 | 133,000.00 | -0.23% | 179,428 |
| Apr 14, 2026 | 129,800.00 | 140,500.00 | 126,000.00 | 133,300.00 | 133,300.00 | 14.72% | 451,092 |
| Apr 13, 2026 | 106,700.00 | 117,900.00 | 105,100.00 | 116,200.00 | 116,200.00 | 10.98% | 171,116 |
| Apr 10, 2026 | 101,600.00 | 108,000.00 | 99,900.00 | 104,700.00 | 104,700.00 | 8.61% | 172,081 |
| Apr 9, 2026 | 102,100.00 | 102,200.00 | 93,300.00 | 96,400.00 | 96,400.00 | -4.46% | 150,278 |
| Apr 8, 2026 | 108,800.00 | 109,000.00 | 91,500.00 | 100,900.00 | 100,900.00 | -2.32% | 405,305 |
| Apr 7, 2026 | 117,800.00 | 118,700.00 | 101,300.00 | 103,300.00 | 103,300.00 | -11.86% | 187,252 |
| Apr 6, 2026 | 121,000.00 | 122,800.00 | 115,300.00 | 117,200.00 | 117,200.00 | -1.51% | 44,720 |
| Apr 3, 2026 | 120,100.00 | 121,600.00 | 115,200.00 | 119,000.00 | 119,000.00 | 1.97% | 70,344 |
| Apr 2, 2026 | 123,000.00 | 125,500.00 | 113,000.00 | 116,700.00 | 116,700.00 | -2.34% | 95,376 |
| Apr 1, 2026 | 121,000.00 | 123,400.00 | 116,600.00 | 119,500.00 | 119,500.00 | 3.82% | 100,092 |
| Mar 31, 2026 | 105,700.00 | 120,000.00 | 105,700.00 | 115,100.00 | 115,100.00 | 3.60% | 136,256 |
| Mar 30, 2026 | 112,200.00 | 114,300.00 | 106,600.00 | 111,100.00 | 111,100.00 | -8.26% | 79,054 |
| Mar 27, 2026 | 117,300.00 | 121,600.00 | 112,700.00 | 121,100.00 | 121,100.00 | -0.08% | 68,184 |
| Mar 26, 2026 | 116,600.00 | 125,000.00 | 114,000.00 | 121,200.00 | 121,200.00 | 3.95% | 111,446 |
| Mar 25, 2026 | 123,100.00 | 126,100.00 | 111,800.00 | 116,600.00 | 116,600.00 | -4.82% | 195,259 |
| Mar 24, 2026 | 138,000.00 | 138,100.00 | 112,000.00 | 122,500.00 | 122,500.00 | -7.62% | 266,739 |
| Mar 23, 2026 | 137,300.00 | 137,300.00 | 130,000.00 | 132,600.00 | 132,600.00 | -7.72% | 89,735 |
| Mar 20, 2026 | 141,200.00 | 149,700.00 | 141,200.00 | 143,700.00 | 143,700.00 | 3.08% | 82,244 |
| Mar 19, 2026 | 133,800.00 | 141,400.00 | 130,000.00 | 139,400.00 | 139,400.00 | 2.80% | 120,155 |
| Mar 18, 2026 | 131,900.00 | 139,600.00 | 131,900.00 | 135,600.00 | 135,600.00 | 3.59% | 79,785 |
| Mar 17, 2026 | 143,000.00 | 143,000.00 | 130,000.00 | 130,900.00 | 130,900.00 | -5.49% | 135,282 |
| Mar 16, 2026 | 149,900.00 | 149,900.00 | 135,000.00 | 138,500.00 | 138,500.00 | -8.46% | 206,288 |
| Mar 13, 2026 | 148,100.00 | 156,900.00 | 144,700.00 | 151,300.00 | 151,300.00 | 4.71% | 137,882 |
| Mar 12, 2026 | 144,400.00 | 148,600.00 | 139,500.00 | 144,500.00 | 144,500.00 | -2.03% | 106,565 |
| Mar 11, 2026 | 137,300.00 | 160,000.00 | 134,300.00 | 147,500.00 | 147,500.00 | 9.99% | 263,712 |
| Mar 10, 2026 | 134,900.00 | 137,700.00 | 128,000.00 | 134,100.00 | 134,100.00 | 7.28% | 156,337 |
| Mar 9, 2026 | 125,100.00 | 128,800.00 | 119,500.00 | 125,000.00 | 125,000.00 | -7.13% | 126,144 |
| Mar 6, 2026 | 118,000.00 | 136,200.00 | 117,700.00 | 134,600.00 | 134,600.00 | 11.24% | 155,956 |
| Mar 5, 2026 | 119,800.00 | 125,000.00 | 115,500.00 | 121,000.00 | 121,000.00 | 15.02% | 101,020 |
| Mar 4, 2026 | 120,700.00 | 121,700.00 | 101,100.00 | 105,200.00 | 105,200.00 | -17.10% | 154,404 |
| Mar 3, 2026 | 125,700.00 | 137,700.00 | 123,500.00 | 126,900.00 | 126,900.00 | 2.67% | 147,948 |
| Feb 27, 2026 | 121,100.00 | 128,600.00 | 120,900.00 | 123,600.00 | 123,600.00 | -1.04% | 79,795 |
| Feb 26, 2026 | 122,300.00 | 127,400.00 | 121,250.00 | 124,900.00 | 124,900.00 | 4.96% | 115,972 |
| 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 |