V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea · Delayed Price · Currency is KRW 4,315.00
-150.00 (-3.36%)
At close: Jun 5, 2026
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,430.00 | 4,435.00 | 4,155.00 | 4,315.00 | 4,315.00 | -3.36% | 67,390 |
| Jun 4, 2026 | 4,495.00 | 4,850.00 | 4,405.00 | 4,465.00 | 4,465.00 | -0.67% | 66,610 |
| Jun 2, 2026 | 4,635.00 | 4,770.00 | 4,450.00 | 4,495.00 | 4,495.00 | -4.56% | 111,475 |
| Jun 1, 2026 | 4,980.00 | 5,240.00 | 4,700.00 | 4,710.00 | 4,710.00 | -5.42% | 86,876 |
| May 29, 2026 | 5,270.00 | 5,400.00 | 4,975.00 | 4,980.00 | 4,980.00 | -5.32% | 90,979 |
| May 28, 2026 | 5,550.00 | 5,610.00 | 5,090.00 | 5,260.00 | 5,260.00 | -4.88% | 104,177 |
| May 27, 2026 | 5,970.00 | 6,020.00 | 5,500.00 | 5,530.00 | 5,530.00 | -7.37% | 175,553 |
| May 26, 2026 | 6,110.00 | 6,590.00 | 5,870.00 | 5,970.00 | 5,970.00 | -1.97% | 151,373 |
| May 22, 2026 | 6,170.00 | 6,280.00 | 5,980.00 | 6,090.00 | 6,090.00 | 0.83% | 70,542 |
| May 21, 2026 | 5,880.00 | 6,150.00 | 5,880.00 | 6,040.00 | 6,040.00 | 5.78% | 83,933 |
| May 20, 2026 | 5,940.00 | 5,940.00 | 5,640.00 | 5,710.00 | 5,710.00 | -3.87% | 128,204 |
| May 19, 2026 | 6,500.00 | 6,540.00 | 5,840.00 | 5,940.00 | 5,940.00 | -8.62% | 200,957 |
| May 18, 2026 | 6,340.00 | 6,570.00 | 6,010.00 | 6,500.00 | 6,500.00 | 2.20% | 196,686 |
| May 15, 2026 | 6,810.00 | 6,960.00 | 6,240.00 | 6,360.00 | 6,360.00 | -6.61% | 307,057 |
| May 14, 2026 | 7,250.00 | 7,250.00 | 6,610.00 | 6,810.00 | 6,810.00 | -4.76% | 344,418 |
| May 13, 2026 | 5,900.00 | 7,360.00 | 5,800.00 | 7,150.00 | 7,150.00 | 19.77% | 1,576,868 |
| May 12, 2026 | 6,250.00 | 6,310.00 | 5,690.00 | 5,970.00 | 5,970.00 | -2.13% | 143,814 |
| May 11, 2026 | 6,150.00 | 6,230.00 | 5,870.00 | 6,100.00 | 6,100.00 | 0.16% | 103,456 |
| May 8, 2026 | 5,910.00 | 6,200.00 | 5,880.00 | 6,090.00 | 6,090.00 | 3.40% | 77,179 |
| May 7, 2026 | 6,070.00 | 6,070.00 | 5,870.00 | 5,890.00 | 5,890.00 | -3.13% | 68,218 |
| May 6, 2026 | 6,230.00 | 6,250.00 | 5,950.00 | 6,080.00 | 6,080.00 | -2.56% | 105,504 |
| May 4, 2026 | 6,240.00 | 6,360.00 | 6,210.00 | 6,240.00 | 6,240.00 | 0.32% | 55,811 |
| Apr 30, 2026 | 6,330.00 | 6,420.00 | 6,150.00 | 6,220.00 | 6,220.00 | -1.11% | 100,640 |
| Apr 29, 2026 | 6,230.00 | 6,300.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.16% | 61,190 |
| Apr 28, 2026 | 6,250.00 | 6,280.00 | 6,120.00 | 6,280.00 | 6,280.00 | 0.32% | 66,735 |
| Apr 27, 2026 | 6,130.00 | 6,320.00 | 6,130.00 | 6,260.00 | 6,260.00 | 2.12% | 167,079 |
| Apr 24, 2026 | 5,960.00 | 6,160.00 | 5,950.00 | 6,130.00 | 6,130.00 | 2.17% | 71,260 |
| Apr 23, 2026 | 6,110.00 | 6,160.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.64% | 41,311 |
| Apr 22, 2026 | 6,150.00 | 6,230.00 | 5,950.00 | 6,100.00 | 6,100.00 | 0.49% | 93,346 |
| Apr 21, 2026 | 6,080.00 | 6,160.00 | 5,890.00 | 6,070.00 | 6,070.00 | 3.06% | 79,914 |
| Apr 20, 2026 | 5,910.00 | 6,080.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.67% | 61,622 |
| Apr 17, 2026 | 5,940.00 | 5,960.00 | 5,710.00 | 5,930.00 | 5,930.00 | 1.54% | 44,147 |
| Apr 16, 2026 | 5,710.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 2.28% | 54,390 |
| Apr 15, 2026 | 5,670.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 1.24% | 53,697 |
| Apr 14, 2026 | 5,510.00 | 5,640.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.49% | 55,330 |
| Apr 13, 2026 | 5,450.00 | 5,470.00 | 5,270.00 | 5,450.00 | 5,450.00 | -0.73% | 49,195 |
| Apr 10, 2026 | 5,320.00 | 5,490.00 | 5,270.00 | 5,490.00 | 5,490.00 | 3.58% | 55,967 |
| Apr 9, 2026 | 5,420.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | -2.21% | 19,150 |
| Apr 8, 2026 | 5,190.00 | 5,470.00 | 5,190.00 | 5,420.00 | 5,420.00 | 5.04% | 65,766 |
| Apr 7, 2026 | 5,240.00 | 5,240.00 | 5,080.00 | 5,160.00 | 5,160.00 | - | 28,777 |
| Apr 6, 2026 | 5,180.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.19% | 29,504 |
| Apr 3, 2026 | 5,250.00 | 5,480.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.45% | 58,463 |
| Apr 2, 2026 | 5,550.00 | 5,550.00 | 5,110.00 | 5,300.00 | 5,300.00 | -1.85% | 114,838 |
| Apr 1, 2026 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 4.05% | 37,454 |
| Mar 31, 2026 | 5,300.00 | 5,350.00 | 5,080.00 | 5,190.00 | 5,190.00 | -2.26% | 46,017 |
| Mar 30, 2026 | 5,440.00 | 5,440.00 | 5,110.00 | 5,310.00 | 5,310.00 | -2.39% | 26,143 |
| Mar 27, 2026 | 5,270.00 | 5,440.00 | 5,060.00 | 5,440.00 | 5,440.00 | 3.42% | 29,977 |
| Mar 26, 2026 | 5,520.00 | 5,530.00 | 5,250.00 | 5,260.00 | 5,260.00 | -4.36% | 43,916 |
| Mar 25, 2026 | 5,370.00 | 5,550.00 | 5,370.00 | 5,500.00 | 5,500.00 | 2.61% | 40,470 |
| Mar 24, 2026 | 5,320.00 | 5,470.00 | 5,220.00 | 5,360.00 | 5,360.00 | 2.10% | 42,241 |