VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 55,700
-5,900 (-9.58%)
At close: Jul 20, 2026
VINA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 71,600.00 | 75,800.00 | 67,000.00 | 68,900.00 | 68,900.00 | -4.04% | 184,520 |
| Jul 10, 2026 | 70,100.00 | 74,000.00 | 69,600.00 | 71,800.00 | 71,800.00 | 4.97% | 124,226 |
| Jul 9, 2026 | 71,700.00 | 72,300.00 | 65,600.00 | 68,400.00 | 68,400.00 | -3.53% | 168,963 |
| Jul 8, 2026 | 77,500.00 | 82,000.00 | 70,700.00 | 70,900.00 | 70,900.00 | -13.96% | 141,964 |
| Jul 7, 2026 | 80,200.00 | 84,000.00 | 76,600.00 | 82,400.00 | 82,400.00 | 6.32% | 169,295 |
| Jul 6, 2026 | 83,700.00 | 84,400.00 | 76,200.00 | 77,500.00 | 77,500.00 | -8.18% | 77,958 |
| Jul 3, 2026 | 87,700.00 | 87,700.00 | 73,500.00 | 84,400.00 | 84,400.00 | -1.86% | 165,588 |
| Jul 2, 2026 | 100,800.00 | 102,000.00 | 84,200.00 | 86,000.00 | 86,000.00 | -20.15% | 302,707 |
| Jul 1, 2026 | 107,700.00 | 107,700.00 | 107,700.00 | 107,700.00 | 107,700.00 | 29.92% | 15,005 |
| Jun 30, 2026 | 87,400.00 | 87,800.00 | 80,900.00 | 82,900.00 | 82,900.00 | -0.60% | 107,767 |
| Jun 29, 2026 | 77,800.00 | 84,100.00 | 75,300.00 | 83,400.00 | 83,400.00 | 3.99% | 185,630 |
| Jun 26, 2026 | 90,700.00 | 92,000.00 | 77,200.00 | 80,200.00 | 80,200.00 | -13.20% | 216,115 |
| Jun 25, 2026 | 99,700.00 | 103,500.00 | 91,500.00 | 92,400.00 | 92,400.00 | -4.55% | 68,772 |
| Jun 24, 2026 | 92,700.00 | 96,800.00 | 90,400.00 | 96,800.00 | 96,800.00 | 3.97% | 70,579 |
| Jun 23, 2026 | 111,500.00 | 111,700.00 | 92,000.00 | 93,100.00 | 93,100.00 | -12.50% | 144,101 |
| Jun 22, 2026 | 110,600.00 | 113,100.00 | 103,400.00 | 106,400.00 | 106,400.00 | -12.64% | 136,690 |
| Jun 19, 2026 | 122,500.00 | 145,000.00 | 116,200.00 | 121,800.00 | 121,800.00 | 5.18% | 306,852 |
| Jun 18, 2026 | 126,400.00 | 126,400.00 | 115,000.00 | 115,800.00 | 115,800.00 | -6.69% | 91,476 |
| Jun 17, 2026 | 131,300.00 | 132,000.00 | 120,500.00 | 124,100.00 | 124,100.00 | -4.90% | 92,251 |
| Jun 16, 2026 | 120,100.00 | 133,000.00 | 111,100.00 | 130,500.00 | 130,500.00 | 14.57% | 312,310 |
| Jun 15, 2026 | 111,000.00 | 114,800.00 | 106,300.00 | 113,900.00 | 113,900.00 | 7.86% | 104,914 |
| Jun 12, 2026 | 111,600.00 | 112,600.00 | 103,600.00 | 105,600.00 | 105,600.00 | 1.64% | 76,408 |
| Jun 11, 2026 | 104,000.00 | 104,500.00 | 95,300.00 | 103,900.00 | 103,900.00 | -3.17% | 131,673 |
| Jun 10, 2026 | 110,300.00 | 113,800.00 | 103,100.00 | 107,300.00 | 107,300.00 | 2.39% | 133,060 |
| Jun 9, 2026 | 106,900.00 | 109,900.00 | 97,700.00 | 104,800.00 | 104,800.00 | -1.04% | 136,349 |
| Jun 8, 2026 | 108,400.00 | 112,600.00 | 102,700.00 | 105,900.00 | 105,900.00 | -12.91% | 100,566 |
| Jun 5, 2026 | 121,500.00 | 125,000.00 | 115,900.00 | 121,600.00 | 121,600.00 | -3.72% | 51,157 |
| Jun 4, 2026 | 129,000.00 | 133,500.00 | 126,000.00 | 126,300.00 | 126,300.00 | -3.66% | 66,335 |
| Jun 2, 2026 | 130,100.00 | 136,900.00 | 124,000.00 | 131,100.00 | 131,100.00 | -1.35% | 151,931 |
| Jun 1, 2026 | 142,000.00 | 144,100.00 | 129,400.00 | 132,900.00 | 132,900.00 | -10.81% | 322,545 |
| May 29, 2026 | 154,700.00 | 159,300.00 | 146,200.00 | 149,000.00 | 149,000.00 | -2.04% | 146,641 |
| May 28, 2026 | 160,400.00 | 166,000.00 | 144,900.00 | 152,100.00 | 152,100.00 | -4.88% | 103,609 |
| May 27, 2026 | 166,000.00 | 166,800.00 | 158,000.00 | 159,900.00 | 159,900.00 | -5.94% | 121,126 |
| May 26, 2026 | 177,200.00 | 183,500.00 | 167,700.00 | 170,000.00 | 170,000.00 | 0.59% | 131,582 |
| May 22, 2026 | 159,600.00 | 175,900.00 | 159,600.00 | 169,000.00 | 169,000.00 | 19.10% | 310,230 |
| May 21, 2026 | 150,500.00 | 152,700.00 | 140,100.00 | 141,900.00 | 141,900.00 | -1.46% | 113,648 |
| May 20, 2026 | 135,200.00 | 146,800.00 | 127,300.00 | 144,000.00 | 144,000.00 | 4.96% | 118,211 |
| May 19, 2026 | 143,000.00 | 151,200.00 | 135,700.00 | 137,200.00 | 137,200.00 | -4.12% | 80,683 |
| May 18, 2026 | 141,100.00 | 150,900.00 | 140,000.00 | 143,100.00 | 143,100.00 | -7.74% | 167,629 |
| May 15, 2026 | 170,600.00 | 171,300.00 | 152,300.00 | 155,100.00 | 155,100.00 | -9.98% | 165,701 |
| May 14, 2026 | 171,800.00 | 182,500.00 | 165,800.00 | 172,300.00 | 172,300.00 | 3.67% | 113,529 |
| May 13, 2026 | 168,600.00 | 169,600.00 | 160,100.00 | 166,200.00 | 166,200.00 | -3.93% | 160,906 |
| May 12, 2026 | 186,000.00 | 186,000.00 | 165,500.00 | 173,000.00 | 173,000.00 | -4.95% | 158,129 |
| May 11, 2026 | 183,000.00 | 187,600.00 | 175,400.00 | 182,000.00 | 182,000.00 | -0.11% | 140,213 |
| May 8, 2026 | 180,400.00 | 189,600.00 | 177,100.00 | 182,200.00 | 182,200.00 | -4.00% | 156,131 |
| May 7, 2026 | 188,300.00 | 192,800.00 | 179,900.00 | 189,800.00 | 189,800.00 | -1.96% | 163,209 |
| May 6, 2026 | 182,400.00 | 204,500.00 | 170,100.00 | 193,600.00 | 193,600.00 | 4.82% | 300,116 |