V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea · Delayed Price · Currency is KRW 3,225.00
-130.00 (-3.87%)
At close: Jul 20, 2026
V-One Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3,510.00 | 3,510.00 | 3,315.00 | 3,355.00 | 3,355.00 | -3.73% | 20,775 |
| Jul 15, 2026 | 3,365.00 | 3,510.00 | 3,365.00 | 3,485.00 | 3,485.00 | 4.19% | 30,885 |
| Jul 14, 2026 | 3,460.00 | 3,460.00 | 3,180.00 | 3,345.00 | 3,345.00 | -4.70% | 88,542 |
| Jul 13, 2026 | 3,615.00 | 3,690.00 | 3,365.00 | 3,510.00 | 3,510.00 | -0.85% | 23,456 |
| Jul 10, 2026 | 3,270.00 | 3,540.00 | 3,270.00 | 3,540.00 | 3,540.00 | 7.76% | 53,021 |
| Jul 9, 2026 | 3,380.00 | 3,440.00 | 3,145.00 | 3,285.00 | 3,285.00 | -0.61% | 57,124 |
| Jul 8, 2026 | 3,480.00 | 3,525.00 | 3,300.00 | 3,305.00 | 3,305.00 | -5.30% | 71,398 |
| Jul 7, 2026 | 3,535.00 | 3,615.00 | 3,375.00 | 3,490.00 | 3,490.00 | -1.97% | 77,179 |
| Jul 6, 2026 | 3,710.00 | 3,710.00 | 3,465.00 | 3,560.00 | 3,560.00 | -2.47% | 52,118 |
| Jul 3, 2026 | 3,700.00 | 3,700.00 | 3,470.00 | 3,650.00 | 3,650.00 | -1.48% | 57,278 |
| Jul 2, 2026 | 3,895.00 | 3,895.00 | 3,570.00 | 3,705.00 | 3,705.00 | -3.89% | 49,229 |
| Jul 1, 2026 | 3,905.00 | 3,935.00 | 3,750.00 | 3,855.00 | 3,855.00 | 2.39% | 44,804 |
| Jun 30, 2026 | 3,775.00 | 3,900.00 | 3,705.00 | 3,765.00 | 3,765.00 | -0.13% | 72,343 |
| Jun 29, 2026 | 3,450.00 | 3,800.00 | 3,430.00 | 3,770.00 | 3,770.00 | 8.33% | 109,228 |
| Jun 26, 2026 | 3,715.00 | 3,790.00 | 3,400.00 | 3,480.00 | 3,480.00 | -6.20% | 230,912 |
| Jun 25, 2026 | 4,520.00 | 5,100.00 | 3,685.00 | 3,710.00 | 3,710.00 | -19.61% | 1,620,621 |
| Jun 24, 2026 | 3,520.00 | 4,615.00 | 3,460.00 | 4,615.00 | 4,615.00 | 30.00% | 495,073 |
| Jun 23, 2026 | 4,010.00 | 4,010.00 | 3,550.00 | 3,550.00 | 3,550.00 | -11.80% | 139,869 |
| Jun 22, 2026 | 4,150.00 | 4,150.00 | 3,875.00 | 4,025.00 | 4,025.00 | -0.98% | 35,753 |
| Jun 19, 2026 | 4,090.00 | 4,090.00 | 3,850.00 | 4,065.00 | 4,065.00 | 1.12% | 102,398 |
| Jun 18, 2026 | 4,025.00 | 4,080.00 | 3,970.00 | 4,020.00 | 4,020.00 | - | 46,077 |
| Jun 17, 2026 | 3,970.00 | 4,065.00 | 3,925.00 | 4,020.00 | 4,020.00 | 0.50% | 91,806 |
| Jun 16, 2026 | 4,085.00 | 4,135.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.74% | 47,744 |
| Jun 15, 2026 | 4,200.00 | 4,230.00 | 3,985.00 | 4,030.00 | 4,030.00 | -2.89% | 74,297 |
| Jun 12, 2026 | 4,130.00 | 4,240.00 | 4,040.00 | 4,150.00 | 4,150.00 | 2.98% | 67,076 |
| Jun 11, 2026 | 4,100.00 | 4,100.00 | 3,920.00 | 4,030.00 | 4,030.00 | -1.71% | 51,875 |
| Jun 10, 2026 | 4,200.00 | 4,260.00 | 3,965.00 | 4,100.00 | 4,100.00 | -2.38% | 71,052 |
| Jun 9, 2026 | 4,025.00 | 4,225.00 | 4,025.00 | 4,200.00 | 4,200.00 | 4.35% | 36,164 |
| Jun 8, 2026 | 4,000.00 | 4,160.00 | 3,925.00 | 4,025.00 | 4,025.00 | -6.72% | 95,942 |
| 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 |