Skip to main content
logo
V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,290.00
-40.00 (-1.20%)
At close: Nov 2, 2026

V-One Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,290.003,320.003,130.003,290.003,290.00-1.20%15,644
Oct 30, 20263,310.003,430.003,130.003,330.003,330.00-3.20%15,658
Oct 29, 20263,540.003,540.003,380.003,440.003,440.00-2.82%5,284
Oct 28, 20263,480.003,565.003,400.003,540.003,540.000.14%21,771
Oct 27, 20263,575.003,575.003,450.003,535.003,535.00-1.26%13,141
Oct 26, 20263,330.003,595.003,300.003,580.003,580.003.17%9,368
Oct 23, 20263,410.003,575.003,410.003,470.003,470.00-3.21%7,961
Oct 22, 20263,580.003,660.003,490.003,585.003,585.000.14%6,076
Oct 21, 20263,655.003,770.003,505.003,580.003,580.00-1.24%11,424
Oct 20, 20263,660.003,745.003,625.003,625.003,625.00-3.97%8,967
Oct 19, 20263,695.003,795.003,620.003,775.003,775.002.17%14,979
Oct 16, 20263,565.003,950.003,565.003,695.003,695.001.09%10,348
Oct 15, 20263,855.003,860.003,525.003,655.003,655.00-5.43%21,113
Oct 14, 20263,795.003,960.003,645.003,865.003,865.001.98%11,706
Oct 13, 20263,710.003,850.003,650.003,790.003,790.00-1.94%19,962
Oct 12, 20264,000.004,000.003,830.003,865.003,865.00-3.13%11,933
Oct 8, 20263,980.004,070.003,870.003,990.003,990.000.50%22,290
Oct 7, 20264,095.004,095.003,870.003,970.003,970.003.25%56,207
Oct 6, 20263,755.003,945.003,720.003,845.003,845.002.26%15,881
Oct 2, 20263,735.003,840.003,650.003,760.003,760.000.67%8,154
Oct 1, 20263,620.003,735.003,615.003,735.003,735.002.33%11,203
Sep 30, 20263,650.003,650.003,550.003,650.003,650.000.69%7,724
Sep 29, 20263,555.003,650.003,465.003,625.003,625.000.55%14,880
Sep 28, 20263,605.003,675.003,540.003,605.003,605.00-12,020
Sep 23, 20263,525.003,665.003,525.003,605.003,605.00-0.28%14,382
Sep 22, 20263,470.003,650.003,395.003,615.003,615.004.18%52,214
Sep 21, 20263,410.003,490.003,380.003,470.003,470.000.58%29,582
Sep 18, 20263,365.003,455.003,355.003,450.003,450.001.92%11,738
Sep 17, 20263,390.003,390.003,315.003,385.003,385.001.04%9,822
Sep 16, 20263,400.003,450.003,350.003,350.003,350.00-2.33%10,590
Sep 15, 20263,495.003,495.003,410.003,430.003,430.00-1.72%9,002
Sep 14, 20263,530.003,540.003,370.003,490.003,490.00-4,235
Sep 11, 20263,490.003,515.003,380.003,490.003,490.00-9,354
Sep 10, 20263,495.003,495.003,435.003,490.003,490.00-0.14%5,977
Sep 9, 20263,535.003,535.003,455.003,495.003,495.00-1.13%6,122
Sep 8, 20263,535.003,540.003,465.003,535.003,535.00-0.14%16,773
Sep 7, 20263,490.003,570.003,450.003,540.003,540.001.43%8,504
Sep 4, 20263,455.003,600.003,405.003,490.003,490.002.35%8,088
Sep 3, 20263,530.003,530.003,350.003,410.003,410.00-2.85%10,553
Sep 2, 20263,490.003,570.003,400.003,510.003,510.00-1.68%16,216
Sep 1, 20263,450.003,570.003,425.003,570.003,570.001.71%10,770
Aug 31, 20263,555.003,555.003,340.003,510.003,510.000.29%16,518
Aug 28, 20263,605.003,675.003,470.003,500.003,500.00-2.10%24,915
Aug 27, 20263,630.003,630.003,500.003,575.003,575.000.28%13,201
Aug 26, 20263,520.003,625.003,475.003,565.003,565.000.56%4,649
Aug 25, 20263,495.003,705.003,385.003,545.003,545.001.43%8,352
Aug 24, 20263,490.003,550.003,410.003,495.003,495.000.14%10,845
Aug 21, 20263,815.003,815.003,425.003,490.003,490.00-4.90%18,405
Aug 20, 20263,580.003,700.003,550.003,670.003,670.001.94%6,892
Aug 19, 20263,755.003,775.003,500.003,600.003,600.00-4.64%33,160