V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea · Delayed Price · Currency is KRW 6,000.00
-100.00 (-1.64%)
At close: Apr 23, 2026
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,983 |
| 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% | 43,341 |
| Apr 16, 2026 | 5,710.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 2.28% | 54,350 |
| Apr 15, 2026 | 5,670.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 1.24% | 53,306 |
| Apr 14, 2026 | 5,510.00 | 5,640.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.49% | 55,198 |
| Apr 13, 2026 | 5,450.00 | 5,470.00 | 5,270.00 | 5,450.00 | 5,450.00 | -0.73% | 49,054 |
| Apr 10, 2026 | 5,320.00 | 5,490.00 | 5,270.00 | 5,490.00 | 5,490.00 | 3.58% | 55,805 |
| 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% | 65,697 |
| 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% | 58,453 |
| Apr 2, 2026 | 5,550.00 | 5,550.00 | 5,110.00 | 5,300.00 | 5,300.00 | -1.85% | 114,608 |
| Apr 1, 2026 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 4.05% | 37,162 |
| Mar 31, 2026 | 5,300.00 | 5,350.00 | 5,080.00 | 5,190.00 | 5,190.00 | -2.26% | 45,933 |
| Mar 30, 2026 | 5,440.00 | 5,440.00 | 5,110.00 | 5,310.00 | 5,310.00 | -2.39% | 26,142 |
| Mar 27, 2026 | 5,270.00 | 5,440.00 | 5,060.00 | 5,440.00 | 5,440.00 | 3.42% | 29,873 |
| Mar 26, 2026 | 5,520.00 | 5,530.00 | 5,250.00 | 5,260.00 | 5,260.00 | -4.36% | 43,275 |
| 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% | 42,100 |
| Mar 23, 2026 | 5,560.00 | 5,650.00 | 5,220.00 | 5,250.00 | 5,250.00 | -7.89% | 93,801 |
| Mar 20, 2026 | 5,740.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.06% | 31,832 |
| Mar 19, 2026 | 5,870.00 | 5,880.00 | 5,600.00 | 5,640.00 | 5,640.00 | -4.08% | 86,791 |
| Mar 18, 2026 | 6,150.00 | 6,150.00 | 5,820.00 | 5,880.00 | 5,880.00 | -1.01% | 48,571 |
| Mar 17, 2026 | 6,000.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,940.00 | 1.37% | 53,531 |
| Mar 16, 2026 | 6,150.00 | 6,150.00 | 5,790.00 | 5,860.00 | 5,860.00 | -4.72% | 59,312 |
| Mar 13, 2026 | 6,130.00 | 6,170.00 | 5,850.00 | 6,150.00 | 6,150.00 | 0.33% | 49,038 |
| Mar 12, 2026 | 6,170.00 | 6,230.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.66% | 42,011 |
| Mar 11, 2026 | 6,230.00 | 6,250.00 | 5,980.00 | 6,090.00 | 6,090.00 | 2.18% | 52,871 |
| Mar 10, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,960.00 | 4.01% | 52,279 |
| Mar 9, 2026 | 5,810.00 | 6,020.00 | 5,560.00 | 5,730.00 | 5,730.00 | -7.58% | 72,875 |
| Mar 6, 2026 | 6,130.00 | 6,330.00 | 5,810.00 | 6,200.00 | 6,200.00 | 0.65% | 58,719 |
| Mar 5, 2026 | 6,020.00 | 6,350.00 | 5,950.00 | 6,160.00 | 6,160.00 | 9.61% | 176,938 |
| Mar 4, 2026 | 6,390.00 | 6,400.00 | 5,550.00 | 5,620.00 | 5,620.00 | -14.59% | 260,065 |
| Mar 3, 2026 | 6,940.00 | 6,970.00 | 6,580.00 | 6,580.00 | 6,580.00 | -6.00% | 108,364 |
| Feb 27, 2026 | 6,950.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 2.19% | 104,029 |
| Feb 26, 2026 | 7,220.00 | 7,260.00 | 6,850.00 | 6,850.00 | 6,850.00 | -4.99% | 128,664 |
| Feb 25, 2026 | 7,030.00 | 7,350.00 | 7,020.00 | 7,210.00 | 7,210.00 | 3.00% | 173,282 |
| Feb 24, 2026 | 7,030.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 0.72% | 93,471 |
| Feb 23, 2026 | 7,000.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | -0.71% | 102,654 |
| Feb 20, 2026 | 7,130.00 | 7,160.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.82% | 85,794 |
| Feb 19, 2026 | 7,150.00 | 7,150.00 | 6,870.00 | 7,130.00 | 7,130.00 | 0.42% | 143,731 |
| Feb 13, 2026 | 7,180.00 | 7,310.00 | 6,960.00 | 7,100.00 | 7,100.00 | -2.47% | 90,538 |
| Feb 12, 2026 | 7,340.00 | 7,410.00 | 7,060.00 | 7,280.00 | 7,280.00 | -0.68% | 133,807 |
| Feb 11, 2026 | 7,420.00 | 7,480.00 | 7,310.00 | 7,330.00 | 7,330.00 | -1.08% | 63,937 |
| Feb 10, 2026 | 7,530.00 | 7,630.00 | 7,280.00 | 7,410.00 | 7,410.00 | -0.13% | 211,696 |