Skip to main content
logo
V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,865.00
-125.00 (-3.13%)
At close: Oct 12, 2026

V-One Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%20,926
Oct 7, 20264,095.004,095.003,870.003,970.003,970.003.25%55,799
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%8,086
Oct 1, 20263,620.003,735.003,615.003,735.003,735.002.33%10,602
Sep 30, 20263,650.003,650.003,550.003,650.003,650.000.69%7,687
Sep 29, 20263,555.003,650.003,465.003,625.003,625.000.55%14,396
Sep 28, 20263,605.003,675.003,540.003,605.003,605.00-9,870
Sep 23, 20263,525.003,665.003,525.003,605.003,605.00-0.28%14,129
Sep 22, 20263,470.003,650.003,395.003,615.003,615.004.18%51,460
Sep 21, 20263,410.003,490.003,380.003,470.003,470.000.58%29,250
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%7,712
Sep 16, 20263,400.003,450.003,350.003,350.003,350.00-2.33%10,564
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, 20263,490.003,515.003,380.003,490.003,490.00-9,347
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%8,474
Sep 4, 20263,455.003,600.003,405.003,490.003,490.002.35%8,078
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%16,213
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%4,624
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