VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 86,800
+4,900 (5.98%)
At close: Sep 23, 2026
VINA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83,000.00 | 87,500.00 | 81,300.00 | 86,800.00 | 86,800.00 | 5.98% | 156,678 |
| Sep 22, 2026 | 87,000.00 | 87,400.00 | 80,700.00 | 81,900.00 | 81,900.00 | -1.92% | 133,727 |
| Sep 21, 2026 | 81,400.00 | 85,500.00 | 77,800.00 | 83,500.00 | 83,500.00 | 3.47% | 179,033 |
| Sep 18, 2026 | 78,100.00 | 83,500.00 | 76,500.00 | 80,700.00 | 80,700.00 | 4.26% | 239,844 |
| Sep 17, 2026 | 79,000.00 | 79,900.00 | 76,800.00 | 77,400.00 | 77,400.00 | 2.93% | 292,320 |
| Sep 16, 2026 | 69,900.00 | 76,200.00 | 69,000.00 | 75,200.00 | 75,200.00 | 15.34% | 486,687 |
| Sep 15, 2026 | 62,900.00 | 67,500.00 | 60,500.00 | 65,200.00 | 65,200.00 | 1.72% | 61,018 |
| Sep 14, 2026 | 67,600.00 | 69,300.00 | 64,100.00 | 64,100.00 | 64,100.00 | -4.04% | 81,264 |
| Sep 11, 2026 | 63,400.00 | 68,400.00 | 63,400.00 | 66,800.00 | 66,800.00 | 0.30% | 49,460 |
| Sep 10, 2026 | 67,200.00 | 68,600.00 | 65,800.00 | 66,600.00 | 66,600.00 | -4.17% | 72,119 |
| Sep 9, 2026 | 66,800.00 | 71,900.00 | 66,300.00 | 69,500.00 | 69,500.00 | 11.74% | 185,971 |
| Sep 8, 2026 | 63,900.00 | 67,500.00 | 62,200.00 | 62,200.00 | 62,200.00 | -3.12% | 120,573 |
| Sep 7, 2026 | 62,000.00 | 66,700.00 | 61,300.00 | 64,200.00 | 64,200.00 | 8.08% | 111,183 |
| Sep 4, 2026 | 59,800.00 | 60,000.00 | 58,100.00 | 59,400.00 | 59,400.00 | 4.76% | 40,140 |
| Sep 3, 2026 | 59,600.00 | 60,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | -3.74% | 66,468 |
| Sep 2, 2026 | 59,600.00 | 60,200.00 | 58,000.00 | 58,900.00 | 58,900.00 | -2.81% | 34,950 |
| Sep 1, 2026 | 62,900.00 | 62,900.00 | 59,400.00 | 60,600.00 | 60,600.00 | -2.42% | 53,686 |
| Aug 31, 2026 | 60,400.00 | 62,400.00 | 58,400.00 | 62,100.00 | 62,100.00 | -2.36% | 109,975 |
| Aug 28, 2026 | 68,100.00 | 69,100.00 | 63,100.00 | 63,600.00 | 63,600.00 | -5.50% | 120,325 |
| Aug 27, 2026 | 68,000.00 | 70,500.00 | 65,500.00 | 67,300.00 | 67,300.00 | 0.90% | 84,254 |
| Aug 26, 2026 | 67,500.00 | 68,700.00 | 63,600.00 | 66,700.00 | 66,700.00 | 1.52% | 59,627 |
| Aug 25, 2026 | 63,400.00 | 68,000.00 | 59,100.00 | 65,700.00 | 65,700.00 | 3.63% | 56,501 |
| Aug 24, 2026 | 61,700.00 | 64,700.00 | 61,300.00 | 63,400.00 | 63,400.00 | 2.09% | 44,487 |
| Aug 21, 2026 | 65,000.00 | 65,200.00 | 61,600.00 | 62,100.00 | 62,100.00 | -7.45% | 42,736 |
| Aug 20, 2026 | 66,000.00 | 68,800.00 | 65,400.00 | 67,100.00 | 67,100.00 | 4.19% | 41,233 |
| Aug 19, 2026 | 62,200.00 | 67,500.00 | 62,100.00 | 64,400.00 | 64,400.00 | -3.30% | 70,297 |
| Aug 18, 2026 | 72,000.00 | 72,700.00 | 65,500.00 | 66,600.00 | 66,600.00 | -8.64% | 139,648 |
| Aug 14, 2026 | 77,400.00 | 77,500.00 | 71,000.00 | 72,900.00 | 72,900.00 | -4.95% | 79,024 |
| Aug 13, 2026 | 79,600.00 | 81,900.00 | 76,000.00 | 76,700.00 | 76,700.00 | 9.10% | 194,802 |
| Aug 12, 2026 | 69,900.00 | 70,800.00 | 67,100.00 | 70,300.00 | 70,300.00 | 1.01% | 57,585 |
| Aug 11, 2026 | 69,300.00 | 72,300.00 | 67,600.00 | 69,600.00 | 69,600.00 | -1.28% | 46,827 |
| Aug 10, 2026 | 67,600.00 | 71,500.00 | 65,900.00 | 70,500.00 | 70,500.00 | 5.70% | 84,169 |
| Aug 7, 2026 | 68,100.00 | 72,500.00 | 63,000.00 | 66,700.00 | 66,700.00 | 0.30% | 80,097 |
| Aug 6, 2026 | 70,700.00 | 72,300.00 | 66,500.00 | 66,500.00 | 66,500.00 | -6.34% | 88,170 |
| Aug 5, 2026 | 66,100.00 | 72,900.00 | 63,600.00 | 71,000.00 | 71,000.00 | 11.64% | 149,495 |
| Aug 4, 2026 | 62,600.00 | 64,100.00 | 59,800.00 | 63,600.00 | 63,600.00 | 5.47% | 103,643 |
| Aug 3, 2026 | 56,900.00 | 62,800.00 | 52,800.00 | 60,300.00 | 60,300.00 | 6.73% | 107,493 |
| Jul 31, 2026 | 50,500.00 | 57,300.00 | 49,700.00 | 56,500.00 | 56,500.00 | 28.12% | 164,572 |
| Jul 30, 2026 | 44,100.00 | 48,450.00 | 44,000.00 | 44,100.00 | 44,100.00 | -6.67% | 77,045 |
| Jul 29, 2026 | 54,600.00 | 55,000.00 | 43,200.00 | 47,250.00 | 47,250.00 | -8.43% | 148,211 |
| Jul 28, 2026 | 56,800.00 | 58,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | -14.85% | 92,506 |
| Jul 27, 2026 | 64,900.00 | 64,900.00 | 59,300.00 | 60,600.00 | 60,600.00 | -2.57% | 64,424 |
| Jul 24, 2026 | 67,700.00 | 68,800.00 | 62,100.00 | 62,200.00 | 62,200.00 | -9.86% | 93,836 |
| Jul 23, 2026 | 63,100.00 | 69,000.00 | 61,900.00 | 69,000.00 | 69,000.00 | 10.22% | 104,979 |
| Jul 22, 2026 | 60,000.00 | 66,700.00 | 58,500.00 | 62,600.00 | 62,600.00 | 12.19% | 173,761 |
| Jul 21, 2026 | 55,200.00 | 57,000.00 | 53,100.00 | 55,800.00 | 55,800.00 | 0.18% | 104,125 |
| Jul 20, 2026 | 59,000.00 | 60,300.00 | 55,100.00 | 55,700.00 | 55,700.00 | -9.58% | 199,409 |
| Jul 16, 2026 | 65,400.00 | 65,600.00 | 60,500.00 | 61,600.00 | 61,600.00 | -9.01% | 94,724 |
| Jul 15, 2026 | 64,500.00 | 68,800.00 | 63,300.00 | 67,700.00 | 67,700.00 | 7.63% | 156,944 |
| Jul 14, 2026 | 67,900.00 | 67,900.00 | 57,700.00 | 62,900.00 | 62,900.00 | -8.71% | 202,051 |