V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea · Delayed Price · Currency is KRW 5,080.00
+10.00 (0.20%)
At close: Nov 14, 2025
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,595.00 | 4,750.00 | 4,335.00 | 4,500.00 | 4,500.00 | -0.44% | 31,021 |
| Nov 18, 2025 | 4,825.00 | 4,825.00 | 4,495.00 | 4,520.00 | 4,520.00 | -6.32% | 76,921 |
| Nov 17, 2025 | 5,070.00 | 5,190.00 | 4,635.00 | 4,825.00 | 4,825.00 | -5.02% | 106,936 |
| Nov 14, 2025 | 5,000.00 | 5,190.00 | 4,940.00 | 5,080.00 | 5,080.00 | 0.20% | 47,380 |
| Nov 13, 2025 | 5,210.00 | 5,210.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.98% | 25,150 |
| Nov 12, 2025 | 5,070.00 | 5,220.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.99% | 27,552 |
| Nov 11, 2025 | 5,150.00 | 5,280.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 25,467 |
| Nov 10, 2025 | 4,975.00 | 5,180.00 | 4,925.00 | 5,150.00 | 5,150.00 | 3.10% | 32,942 |
| Nov 7, 2025 | 5,030.00 | 5,130.00 | 4,900.00 | 4,995.00 | 4,995.00 | -0.89% | 51,167 |
| Nov 6, 2025 | 5,130.00 | 5,250.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.56% | 32,600 |
| Nov 5, 2025 | 5,370.00 | 5,400.00 | 4,945.00 | 5,120.00 | 5,120.00 | -5.19% | 102,132 |
| Nov 4, 2025 | 5,640.00 | 5,640.00 | 5,370.00 | 5,400.00 | 5,400.00 | -4.42% | 92,016 |
| Nov 3, 2025 | 5,290.00 | 5,650.00 | 5,290.00 | 5,650.00 | 5,650.00 | 6.81% | 132,851 |
| Oct 31, 2025 | 5,250.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,290.00 | 1.34% | 47,552 |
| Oct 30, 2025 | 5,470.00 | 5,490.00 | 5,070.00 | 5,220.00 | 5,220.00 | -5.26% | 120,233 |
| Oct 29, 2025 | 5,490.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.36% | 62,787 |
| Oct 28, 2025 | 5,480.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.18% | 58,038 |
| Oct 27, 2025 | 5,620.00 | 5,690.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.44% | 100,199 |
| Oct 24, 2025 | 5,750.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.30% | 125,026 |
| Oct 23, 2025 | 5,830.00 | 5,870.00 | 5,580.00 | 5,750.00 | 5,750.00 | -2.54% | 150,412 |
| Oct 22, 2025 | 5,910.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.50% | 142,269 |
| Oct 21, 2025 | 6,260.00 | 6,270.00 | 5,900.00 | 5,990.00 | 5,990.00 | -3.07% | 274,483 |
| Oct 20, 2025 | 5,570.00 | 6,710.00 | 5,510.00 | 6,180.00 | 6,180.00 | 10.36% | 2,517,867 |
| Oct 17, 2025 | 5,780.00 | 5,900.00 | 5,480.00 | 5,600.00 | 5,600.00 | -3.11% | 107,718 |
| Oct 16, 2025 | 5,930.00 | 5,970.00 | 5,740.00 | 5,780.00 | 5,780.00 | -2.53% | 86,696 |
| Oct 15, 2025 | 5,440.00 | 5,950.00 | 5,440.00 | 5,930.00 | 5,930.00 | 9.41% | 171,762 |
| Oct 14, 2025 | 5,530.00 | 5,790.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.99% | 84,934 |
| Oct 13, 2025 | 5,400.00 | 5,680.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.18% | 46,007 |
| Oct 10, 2025 | 5,690.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.08% | 43,204 |
| Oct 2, 2025 | 5,450.00 | 5,800.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.39% | 31,489 |
| Oct 1, 2025 | 5,550.00 | 5,590.00 | 5,340.00 | 5,450.00 | 5,450.00 | -0.37% | 32,205 |
| Sep 30, 2025 | 5,650.00 | 5,720.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.08% | 30,203 |
| Sep 29, 2025 | 5,520.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.18% | 40,352 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,500.00 | 5,520.00 | 5,520.00 | -4.00% | 58,429 |
| Sep 25, 2025 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.69% | 93,683 |
| Sep 24, 2025 | 5,770.00 | 5,840.00 | 5,670.00 | 5,790.00 | 5,790.00 | 0.17% | 50,391 |
| Sep 23, 2025 | 5,680.00 | 5,780.00 | 5,510.00 | 5,780.00 | 5,780.00 | 1.76% | 84,382 |
| Sep 22, 2025 | 5,770.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,680.00 | -1.56% | 60,648 |
| Sep 19, 2025 | 5,740.00 | 5,890.00 | 5,670.00 | 5,770.00 | 5,770.00 | -1.03% | 49,503 |
| Sep 18, 2025 | 5,690.00 | 5,890.00 | 5,690.00 | 5,830.00 | 5,830.00 | 2.46% | 70,355 |
| Sep 17, 2025 | 5,720.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | -1.56% | 69,341 |
| Sep 16, 2025 | 5,880.00 | 5,940.00 | 5,680.00 | 5,780.00 | 5,780.00 | -1.20% | 61,851 |
| Sep 15, 2025 | 5,820.00 | 5,930.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2.27% | 51,434 |
| Sep 12, 2025 | 5,830.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.89% | 61,568 |
| Sep 11, 2025 | 5,900.00 | 5,960.00 | 5,740.00 | 5,830.00 | 5,830.00 | -1.19% | 67,168 |
| Sep 10, 2025 | 5,880.00 | 6,040.00 | 5,820.00 | 5,900.00 | 5,900.00 | 2.08% | 115,435 |
| Sep 9, 2025 | 5,810.00 | 5,810.00 | 5,660.00 | 5,780.00 | 5,780.00 | 0.52% | 44,563 |
| Sep 8, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 47,870 |
| Sep 5, 2025 | 5,740.00 | 5,820.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.05% | 74,314 |
| Sep 4, 2025 | 5,550.00 | 5,820.00 | 5,550.00 | 5,740.00 | 5,740.00 | 2.87% | 123,500 |