VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 76,600
-1,300 (-1.67%)
At close: Nov 6, 2026
VINA TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66,300.00 | 79,700.00 | 66,100.00 | 76,600.00 | 76,600.00 | -1.67% | 295,605 |
| Nov 5, 2026 | 92,100.00 | 92,100.00 | 77,000.00 | 77,900.00 | 77,900.00 | -19.02% | 331,839 |
| Nov 4, 2026 | 91,300.00 | 97,000.00 | 84,200.00 | 96,200.00 | 96,200.00 | 11.73% | 311,063 |
| Nov 3, 2026 | 94,500.00 | 94,500.00 | 85,800.00 | 86,100.00 | 86,100.00 | -8.40% | 115,121 |
| Nov 2, 2026 | 91,800.00 | 95,800.00 | 91,700.00 | 94,000.00 | 94,000.00 | -0.21% | 100,353 |
| Oct 30, 2026 | 97,000.00 | 99,900.00 | 93,300.00 | 94,200.00 | 94,200.00 | -5.89% | 105,444 |
| Oct 29, 2026 | 105,100.00 | 105,200.00 | 96,500.00 | 100,100.00 | 100,100.00 | -8.33% | 247,804 |
| Oct 28, 2026 | 114,500.00 | 114,500.00 | 105,900.00 | 109,200.00 | 109,200.00 | 0.09% | 213,831 |
| Oct 27, 2026 | 109,500.00 | 118,300.00 | 108,700.00 | 109,100.00 | 109,100.00 | 5.72% | 242,647 |
| Oct 26, 2026 | 115,500.00 | 115,500.00 | 103,200.00 | 103,200.00 | 103,200.00 | -13.64% | 243,691 |
| Oct 23, 2026 | 103,700.00 | 120,900.00 | 99,700.00 | 119,500.00 | 119,500.00 | 9.94% | 554,598 |
| Oct 22, 2026 | 107,900.00 | 121,500.00 | 104,000.00 | 108,700.00 | 108,700.00 | 14.78% | 725,611 |
| Oct 21, 2026 | 91,100.00 | 99,300.00 | 88,500.00 | 94,700.00 | 94,700.00 | 3.27% | 255,132 |
| Oct 20, 2026 | 99,000.00 | 100,200.00 | 88,300.00 | 91,700.00 | 91,700.00 | 11.83% | 527,525 |
| Oct 19, 2026 | 76,300.00 | 84,000.00 | 75,800.00 | 82,000.00 | 82,000.00 | 3.14% | 92,482 |
| Oct 16, 2026 | 78,200.00 | 81,600.00 | 74,800.00 | 79,500.00 | 79,500.00 | 5.44% | 83,196 |
| Oct 15, 2026 | 79,300.00 | 82,000.00 | 73,600.00 | 75,400.00 | 75,400.00 | -12.33% | 121,485 |
| Oct 14, 2026 | 78,500.00 | 89,600.00 | 77,800.00 | 86,000.00 | 86,000.00 | 9.41% | 182,438 |
| Oct 13, 2026 | 76,600.00 | 81,700.00 | 75,100.00 | 78,600.00 | 78,600.00 | -2.72% | 132,230 |
| Oct 12, 2026 | 85,500.00 | 87,700.00 | 80,600.00 | 80,800.00 | 80,800.00 | -7.13% | 79,753 |
| Oct 8, 2026 | 92,000.00 | 92,000.00 | 86,400.00 | 87,000.00 | 87,000.00 | -8.13% | 121,365 |
| Oct 7, 2026 | 97,600.00 | 97,600.00 | 93,500.00 | 94,700.00 | 94,700.00 | 0.74% | 96,219 |
| Oct 6, 2026 | 96,400.00 | 96,400.00 | 90,800.00 | 94,000.00 | 94,000.00 | -0.84% | 128,252 |
| Oct 2, 2026 | 93,700.00 | 96,200.00 | 92,000.00 | 94,800.00 | 94,800.00 | 1.17% | 91,885 |
| Oct 1, 2026 | 90,800.00 | 94,100.00 | 89,900.00 | 93,700.00 | 93,700.00 | 1.30% | 134,564 |
| Sep 30, 2026 | 92,900.00 | 96,700.00 | 91,500.00 | 92,500.00 | 92,500.00 | 9.73% | 282,856 |
| Sep 29, 2026 | 81,500.00 | 84,900.00 | 80,600.00 | 84,300.00 | 84,300.00 | 0.60% | 75,262 |
| Sep 28, 2026 | 88,400.00 | 88,400.00 | 83,500.00 | 83,800.00 | 83,800.00 | -3.46% | 97,907 |
| 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 |