V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea · Delayed Price · Currency is KRW 8,000.00
+250.00 (3.23%)
At close: Jan 28, 2026
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,300.00 | 8,300.00 | 7,710.00 | 7,850.00 | 7,850.00 | -3.68% | 242,228 |
| Jan 29, 2026 | 8,000.00 | 8,250.00 | 7,700.00 | 8,150.00 | 8,150.00 | 1.88% | 295,129 |
| Jan 28, 2026 | 7,800.00 | 8,270.00 | 7,780.00 | 8,000.00 | 8,000.00 | 3.23% | 382,776 |
| Jan 27, 2026 | 7,740.00 | 8,000.00 | 7,510.00 | 7,750.00 | 7,750.00 | -3.97% | 391,998 |
| Jan 26, 2026 | 7,930.00 | 8,540.00 | 7,680.00 | 8,070.00 | 8,070.00 | 1.64% | 650,352 |
| Jan 23, 2026 | 8,650.00 | 8,790.00 | 7,780.00 | 7,940.00 | 7,940.00 | -7.89% | 836,969 |
| Jan 22, 2026 | 10,660.00 | 11,000.00 | 8,230.00 | 8,620.00 | 8,620.00 | -12.13% | 3,589,475 |
| Jan 21, 2026 | 7,180.00 | 9,810.00 | 6,990.00 | 9,810.00 | 9,810.00 | 29.93% | 2,348,100 |
| Jan 20, 2026 | 7,500.00 | 8,700.00 | 7,100.00 | 7,550.00 | 7,550.00 | 5.59% | 2,616,143 |
| Jan 19, 2026 | 7,000.00 | 7,600.00 | 6,930.00 | 7,150.00 | 7,150.00 | 3.03% | 899,241 |
| Jan 16, 2026 | 6,500.00 | 7,550.00 | 6,390.00 | 6,940.00 | 6,940.00 | 7.26% | 1,434,377 |
| Jan 15, 2026 | 6,060.00 | 6,630.00 | 5,950.00 | 6,470.00 | 6,470.00 | 7.48% | 532,321 |
| Jan 14, 2026 | 6,000.00 | 6,040.00 | 5,880.00 | 6,020.00 | 6,020.00 | 0.33% | 88,872 |
| Jan 13, 2026 | 6,110.00 | 6,250.00 | 5,880.00 | 6,000.00 | 6,000.00 | -1.80% | 157,278 |
| Jan 12, 2026 | 5,550.00 | 6,190.00 | 5,550.00 | 6,110.00 | 6,110.00 | 10.09% | 345,084 |
| Jan 9, 2026 | 5,570.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | -1.42% | 71,374 |
| Jan 8, 2026 | 5,750.00 | 6,000.00 | 5,500.00 | 5,630.00 | 5,630.00 | -2.09% | 107,928 |
| Jan 7, 2026 | 5,790.00 | 6,000.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.69% | 73,963 |
| Jan 6, 2026 | 5,780.00 | 5,860.00 | 5,600.00 | 5,790.00 | 5,790.00 | 0.17% | 67,999 |
| Jan 5, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.86% | 56,082 |
| Jan 2, 2026 | 5,610.00 | 5,880.00 | 5,600.00 | 5,830.00 | 5,830.00 | 4.48% | 68,172 |
| Dec 30, 2025 | 5,820.00 | 5,820.00 | 5,480.00 | 5,580.00 | 5,580.00 | -2.45% | 51,022 |
| Dec 29, 2025 | 5,600.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 1.06% | 43,213 |
| Dec 26, 2025 | 5,970.00 | 5,970.00 | 5,610.00 | 5,660.00 | 5,560.00 | -3.41% | 87,012 |
| Dec 24, 2025 | 5,940.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,756.47 | 0.34% | 97,302 |
| Dec 23, 2025 | 5,770.00 | 5,910.00 | 5,570.00 | 5,840.00 | 5,736.82 | 3.36% | 147,187 |
| Dec 22, 2025 | 5,450.00 | 5,730.00 | 5,450.00 | 5,650.00 | 5,550.18 | 4.24% | 60,297 |
| Dec 19, 2025 | 5,620.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,324.24 | -3.39% | 48,864 |
| Dec 18, 2025 | 5,490.00 | 5,610.00 | 5,410.00 | 5,610.00 | 5,510.88 | -0.36% | 38,206 |
| Dec 17, 2025 | 5,630.00 | 5,700.00 | 5,410.00 | 5,630.00 | 5,530.53 | -0.18% | 48,806 |
| Dec 16, 2025 | 5,800.00 | 5,900.00 | 5,550.00 | 5,640.00 | 5,540.35 | -1.40% | 64,092 |
| Dec 15, 2025 | 5,810.00 | 5,910.00 | 5,600.00 | 5,720.00 | 5,618.94 | -1.72% | 90,326 |
| Dec 12, 2025 | 5,770.00 | 5,970.00 | 5,630.00 | 5,820.00 | 5,717.17 | 0.87% | 59,036 |
| Dec 11, 2025 | 5,610.00 | 5,930.00 | 5,590.00 | 5,770.00 | 5,668.06 | 3.41% | 80,914 |
| Dec 10, 2025 | 5,560.00 | 5,890.00 | 5,530.00 | 5,580.00 | 5,481.41 | -0.36% | 78,915 |
| Dec 9, 2025 | 5,690.00 | 5,690.00 | 5,530.00 | 5,600.00 | 5,501.06 | -1.58% | 47,671 |
| Dec 8, 2025 | 5,720.00 | 5,800.00 | 5,500.00 | 5,690.00 | 5,589.47 | -0.52% | 114,097 |
| Dec 5, 2025 | 5,950.00 | 5,950.00 | 5,590.00 | 5,720.00 | 5,618.94 | -3.87% | 136,546 |
| Dec 4, 2025 | 6,080.00 | 6,140.00 | 5,740.00 | 5,950.00 | 5,844.88 | 0.68% | 275,763 |
| Dec 3, 2025 | 6,070.00 | 6,100.00 | 5,830.00 | 5,910.00 | 5,805.58 | -2.64% | 238,377 |
| Dec 2, 2025 | 5,290.00 | 6,440.00 | 5,270.00 | 6,070.00 | 5,962.76 | 14.74% | 1,758,508 |
| Dec 1, 2025 | 5,270.00 | 5,490.00 | 5,190.00 | 5,290.00 | 5,196.54 | 0.38% | 93,910 |
| Nov 28, 2025 | 4,775.00 | 5,290.00 | 4,745.00 | 5,270.00 | 5,176.89 | 12.01% | 148,108 |
| Nov 27, 2025 | 4,745.00 | 4,750.00 | 4,655.00 | 4,705.00 | 4,621.87 | 0.75% | 12,539 |
| Nov 26, 2025 | 4,700.00 | 4,825.00 | 4,525.00 | 4,670.00 | 4,587.49 | 0.54% | 28,337 |
| Nov 25, 2025 | 4,690.00 | 4,865.00 | 4,585.00 | 4,645.00 | 4,562.93 | -0.64% | 29,854 |
| Nov 24, 2025 | 4,645.00 | 4,900.00 | 4,600.00 | 4,675.00 | 4,592.40 | - | 12,163 |
| Nov 21, 2025 | 4,695.00 | 4,735.00 | 4,550.00 | 4,675.00 | 4,592.40 | -0.43% | 14,659 |
| Nov 20, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,695.00 | 4,612.05 | 4.33% | 45,877 |
| Nov 19, 2025 | 4,595.00 | 4,750.00 | 4,335.00 | 4,500.00 | 4,420.49 | -0.44% | 31,021 |