VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea · Delayed Price · Currency is KRW 132,900
-16,100 (-10.81%)
At close: Jun 1, 2026
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 179,700.00 | 187,400.00 | 169,000.00 | 184,700.00 | 184,700.00 | 5.18% | 226,232 |
| Apr 30, 2026 | 178,300.00 | 180,400.00 | 169,300.00 | 175,600.00 | 175,600.00 | -4.25% | 310,002 |
| 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% | 68,403 |
| Mar 26, 2026 | 116,600.00 | 125,000.00 | 114,000.00 | 121,200.00 | 121,200.00 | 3.95% | 111,931 |
| Mar 25, 2026 | 123,100.00 | 126,100.00 | 111,800.00 | 116,600.00 | 116,600.00 | -4.82% | 196,408 |
| Mar 24, 2026 | 138,000.00 | 138,100.00 | 112,000.00 | 122,500.00 | 122,500.00 | -7.62% | 267,523 |
| Mar 23, 2026 | 137,300.00 | 137,300.00 | 130,000.00 | 132,600.00 | 132,600.00 | -7.72% | 90,386 |
| Mar 20, 2026 | 141,200.00 | 149,700.00 | 141,200.00 | 143,700.00 | 143,700.00 | 3.08% | 82,346 |