V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,460.00
+100.00 (1.87%)
At close: Aug 28, 2025

V-One Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,450.005,470.005,330.005,460.00-1.87%89,251
Aug 27, 20255,470.005,500.005,220.005,360.00--124,417
Aug 26, 20255,150.005,395.005,050.005,360.00-6.14%212,039
Aug 25, 20254,890.005,100.004,840.005,050.00-3.27%48,663
Aug 22, 20254,890.004,990.004,835.004,890.00--0.41%30,068
Aug 21, 20254,975.005,110.004,910.004,910.00--2.77%38,891
Aug 20, 20254,920.005,110.004,855.005,050.00--1.17%83,157
Aug 19, 20255,070.005,250.005,000.005,110.00-0.59%84,613
Aug 18, 20255,160.005,180.005,010.005,080.00--1.55%56,606
Aug 14, 20255,290.005,320.005,140.005,160.00--3.73%207,412
Aug 13, 20255,010.006,040.004,925.005,360.00-6.99%3,015,265
Aug 12, 20255,000.005,070.004,950.005,010.00--22,302
Aug 11, 20255,050.005,120.004,990.005,010.00--0.79%23,179
Aug 8, 20254,995.005,100.004,980.005,050.00-1.10%24,749
Aug 7, 20255,000.005,050.004,930.004,995.00--0.10%25,206
Aug 6, 20254,870.005,130.004,870.005,000.00-1.63%20,269
Aug 5, 20254,760.004,930.004,760.004,920.00-3.36%21,784
Aug 4, 20254,725.004,860.004,700.004,760.00--0.21%42,037
Aug 1, 20254,970.005,030.004,770.004,770.00--6.10%52,647
Jul 31, 20255,000.005,100.004,970.005,080.00-1.40%31,696
Jul 30, 20255,020.005,110.005,010.005,010.00--0.20%31,856
Jul 29, 20255,000.005,050.004,890.005,020.00-1.21%32,331
Jul 28, 20255,070.005,070.004,865.004,960.00--2.17%40,906
Jul 25, 20254,975.005,070.004,945.005,070.00-1.91%28,697
Jul 24, 20255,020.005,140.004,970.004,975.00--0.90%23,764
Jul 23, 20255,090.005,140.004,960.005,020.00--1.18%40,768
Jul 22, 20255,170.005,230.005,000.005,080.00--1.74%62,785
Jul 21, 20255,330.005,330.005,170.005,170.00--1.15%33,679
Jul 18, 20255,260.005,400.005,220.005,230.00--0.57%44,765
Jul 17, 20255,280.005,330.005,160.005,260.00--0.75%40,780
Jul 16, 20255,370.005,390.005,200.005,300.00--1.30%27,442
Jul 15, 20255,250.005,370.005,180.005,370.00-1.32%67,160
Jul 14, 20255,460.005,460.005,210.005,300.00--0.19%56,442
Jul 11, 20255,310.005,400.005,290.005,310.00-0.38%72,611
Jul 10, 20255,320.005,420.005,250.005,290.00--0.38%34,640
Jul 9, 20255,240.005,340.005,190.005,310.00-1.53%73,973
Jul 8, 20255,200.005,370.005,110.005,230.00-0.77%87,379
Jul 7, 20255,070.005,190.005,020.005,190.00-2.37%42,567
Jul 4, 20255,130.005,240.005,050.005,070.00--1.17%56,044
Jul 3, 20255,100.005,180.005,080.005,130.00-0.79%42,641
Jul 2, 20255,140.005,250.004,970.005,090.00--0.97%57,133
Jul 1, 20255,230.005,340.005,080.005,140.00--3.02%100,328
Jun 30, 20255,160.005,300.005,070.005,300.00-2.91%87,174
Jun 27, 20255,070.005,290.005,070.005,150.00-1.58%138,368
Jun 26, 20255,290.005,370.004,995.005,070.00--2.87%75,995
Jun 25, 20255,200.005,470.005,140.005,220.00-3.16%348,778
Jun 24, 20254,970.005,170.004,915.005,060.00-4.33%168,401
Jun 23, 20254,800.004,950.004,590.004,850.00--71,858
Jun 20, 20254,850.004,950.004,800.004,850.00--0.61%65,044
Jun 19, 20254,990.004,990.004,850.004,880.00--1.61%43,937