Skip to main content
logo
V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-75.00 (-2.10%)
At close: Aug 28, 2026

V-One Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,624
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%10,830
Aug 21, 20263,815.003,815.003,425.003,490.003,490.00-4.90%18,323
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%33,099
Aug 18, 20263,830.003,855.003,600.003,775.003,775.00-1.69%24,588
Aug 14, 20263,900.004,000.003,840.003,840.003,840.00-1.41%24,203
Aug 13, 20263,870.003,970.003,815.003,895.003,895.000.91%21,645
Aug 12, 20263,855.003,900.003,785.003,860.003,860.000.13%14,163
Aug 11, 20263,845.003,910.003,730.003,855.003,855.001.72%18,637
Aug 10, 20263,800.003,910.003,725.003,790.003,790.00-0.26%24,255
Aug 7, 20263,810.003,890.003,665.003,800.003,800.00-0.26%15,418
Aug 6, 20263,795.003,905.003,675.003,810.003,810.00-0.52%34,568
Aug 5, 20263,745.003,860.003,695.003,830.003,830.004.08%37,545
Aug 4, 20263,425.003,735.003,425.003,680.003,680.004.40%31,536
Aug 3, 20263,395.003,660.003,375.003,525.003,525.003.22%47,201
Jul 31, 20263,395.003,445.003,265.003,415.003,415.003.02%42,220
Jul 30, 20263,250.003,500.003,200.003,315.003,315.00-1.92%31,121
Jul 29, 20263,630.003,690.003,120.003,380.003,380.00-2.73%39,143
Jul 28, 20263,635.003,845.003,340.003,475.003,475.00-4.40%21,406
Jul 27, 20263,515.003,690.003,515.003,635.003,635.003.41%14,834
Jul 24, 20263,640.003,685.003,485.003,515.003,515.00-3.43%17,313
Jul 23, 20263,645.003,720.003,520.003,640.003,640.001.39%29,619
Jul 22, 20263,415.003,750.003,415.003,590.003,590.006.06%78,189
Jul 21, 20263,245.003,400.003,160.003,385.003,385.004.96%33,441
Jul 20, 20263,195.003,315.003,190.003,225.003,225.00-3.87%32,292
Jul 16, 20263,510.003,510.003,315.003,355.003,355.00-3.73%20,775
Jul 15, 20263,365.003,510.003,365.003,485.003,485.004.19%30,885
Jul 14, 20263,460.003,460.003,180.003,345.003,345.00-4.70%88,542
Jul 13, 20263,615.003,690.003,365.003,510.003,510.00-0.85%23,456
Jul 10, 20263,270.003,540.003,270.003,540.003,540.007.76%53,021
Jul 9, 20263,380.003,440.003,145.003,285.003,285.00-0.61%57,124
Jul 8, 20263,480.003,525.003,300.003,305.003,305.00-5.30%71,398
Jul 7, 20263,535.003,615.003,375.003,490.003,490.00-1.97%77,179
Jul 6, 20263,710.003,710.003,465.003,560.003,560.00-2.47%52,118
Jul 3, 20263,700.003,700.003,470.003,650.003,650.00-1.48%57,278
Jul 2, 20263,895.003,895.003,570.003,705.003,705.00-3.89%49,229
Jul 1, 20263,905.003,935.003,750.003,855.003,855.002.39%44,804
Jun 30, 20263,775.003,900.003,705.003,765.003,765.00-0.13%72,343
Jun 29, 20263,450.003,800.003,430.003,770.003,770.008.33%109,228
Jun 26, 20263,715.003,790.003,400.003,480.003,480.00-6.20%230,912
Jun 25, 20264,520.005,100.003,685.003,710.003,710.00-19.61%1,620,621
Jun 24, 20263,520.004,615.003,460.004,615.004,615.0030.00%495,073
Jun 23, 20264,010.004,010.003,550.003,550.003,550.00-11.80%139,869
Jun 22, 20264,150.004,150.003,875.004,025.004,025.00-0.98%35,753
Jun 19, 20264,090.004,090.003,850.004,065.004,065.001.12%102,398
Jun 18, 20264,025.004,080.003,970.004,020.004,020.00-46,077