V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea · Delayed Price · Currency is KRW 5,730.00
-100.00 (-1.72%)
Last updated: Sep 19, 2025, 2:19 PM KST
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5,620.00 | 5,670.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.36% | 46,406 |
| Sep 2, 2025 | 5,480.00 | 5,580.00 | 5,420.00 | 5,560.00 | 5,560.00 | 1.28% | 80,996 |
| Sep 1, 2025 | 5,500.00 | 5,580.00 | 5,330.00 | 5,490.00 | 5,490.00 | -0.18% | 69,415 |
| Aug 29, 2025 | 5,460.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.73% | 67,113 |
| Aug 28, 2025 | 5,450.00 | 5,470.00 | 5,330.00 | 5,460.00 | 5,460.00 | 1.87% | 89,251 |
| Aug 27, 2025 | 5,470.00 | 5,500.00 | 5,220.00 | 5,360.00 | 5,360.00 | - | 124,417 |
| Aug 26, 2025 | 5,150.00 | 5,395.00 | 5,050.00 | 5,360.00 | 5,360.00 | 6.14% | 212,039 |
| Aug 25, 2025 | 4,890.00 | 5,100.00 | 4,840.00 | 5,050.00 | 5,050.00 | 3.27% | 48,663 |
| Aug 22, 2025 | 4,890.00 | 4,990.00 | 4,835.00 | 4,890.00 | 4,890.00 | -0.41% | 30,068 |
| Aug 21, 2025 | 4,975.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.77% | 38,891 |
| Aug 20, 2025 | 4,920.00 | 5,110.00 | 4,855.00 | 5,050.00 | 5,050.00 | -1.17% | 83,157 |
| Aug 19, 2025 | 5,070.00 | 5,250.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.59% | 84,613 |
| Aug 18, 2025 | 5,160.00 | 5,180.00 | 5,010.00 | 5,080.00 | 5,080.00 | -1.55% | 56,606 |
| Aug 14, 2025 | 5,290.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | -3.73% | 207,412 |
| Aug 13, 2025 | 5,010.00 | 6,040.00 | 4,925.00 | 5,360.00 | 5,360.00 | 6.99% | 3,015,265 |
| Aug 12, 2025 | 5,000.00 | 5,070.00 | 4,950.00 | 5,010.00 | 5,010.00 | - | 22,302 |
| Aug 11, 2025 | 5,050.00 | 5,120.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.79% | 23,179 |
| Aug 8, 2025 | 4,995.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.10% | 24,749 |
| Aug 7, 2025 | 5,000.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | -0.10% | 25,206 |
| Aug 6, 2025 | 4,870.00 | 5,130.00 | 4,870.00 | 5,000.00 | 5,000.00 | 1.63% | 20,269 |
| Aug 5, 2025 | 4,760.00 | 4,930.00 | 4,760.00 | 4,920.00 | 4,920.00 | 3.36% | 21,784 |
| Aug 4, 2025 | 4,725.00 | 4,860.00 | 4,700.00 | 4,760.00 | 4,760.00 | -0.21% | 42,037 |
| Aug 1, 2025 | 4,970.00 | 5,030.00 | 4,770.00 | 4,770.00 | 4,770.00 | -6.10% | 52,647 |
| Jul 31, 2025 | 5,000.00 | 5,100.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1.40% | 31,696 |
| Jul 30, 2025 | 5,020.00 | 5,110.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 31,856 |
| Jul 29, 2025 | 5,000.00 | 5,050.00 | 4,890.00 | 5,020.00 | 5,020.00 | 1.21% | 32,331 |
| Jul 28, 2025 | 5,070.00 | 5,070.00 | 4,865.00 | 4,960.00 | 4,960.00 | -2.17% | 40,906 |
| Jul 25, 2025 | 4,975.00 | 5,070.00 | 4,945.00 | 5,070.00 | 5,070.00 | 1.91% | 28,697 |
| Jul 24, 2025 | 5,020.00 | 5,140.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.90% | 23,764 |
| Jul 23, 2025 | 5,090.00 | 5,140.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.18% | 40,768 |
| Jul 22, 2025 | 5,170.00 | 5,230.00 | 5,000.00 | 5,080.00 | 5,080.00 | -1.74% | 62,785 |
| Jul 21, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,170.00 | 5,170.00 | -1.15% | 33,679 |
| Jul 18, 2025 | 5,260.00 | 5,400.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.57% | 44,765 |
| Jul 17, 2025 | 5,280.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.75% | 40,780 |
| Jul 16, 2025 | 5,370.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.30% | 27,442 |
| Jul 15, 2025 | 5,250.00 | 5,370.00 | 5,180.00 | 5,370.00 | 5,370.00 | 1.32% | 67,160 |
| Jul 14, 2025 | 5,460.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,300.00 | -0.19% | 56,442 |
| Jul 11, 2025 | 5,310.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.38% | 72,611 |