Skip to main content
logo
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,025.00
-90.00 (-2.19%)
At close: Jan 23, 2026

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,115.004,170.004,000.004,025.004,025.00-2.19%214,248
Jan 22, 20264,430.004,470.004,070.004,115.004,115.00-5.18%332,709
Jan 21, 20264,265.004,690.004,135.004,340.004,340.000.46%789,236
Jan 20, 20264,650.004,735.004,270.004,320.004,320.00-7.10%465,893
Jan 19, 20264,415.004,860.004,250.004,650.004,650.004.26%1,435,175
Jan 16, 20264,900.005,230.004,415.004,460.004,460.00-9.81%3,028,775
Jan 15, 20264,275.004,945.004,125.004,945.004,945.0029.96%6,609,964
Jan 14, 20263,335.004,300.003,265.003,805.003,805.0014.09%908,980
Jan 13, 20263,360.003,375.003,255.003,335.003,335.00-0.74%24,983
Jan 12, 20263,255.003,415.003,250.003,360.003,360.003.23%39,896
Jan 9, 20263,215.003,285.003,110.003,255.003,255.001.24%16,071
Jan 8, 20263,345.003,345.003,210.003,215.003,215.00-3.89%22,587
Jan 7, 20263,380.003,380.003,255.003,345.003,345.00-1.04%30,442
Jan 6, 20263,425.003,425.003,270.003,380.003,380.00-0.15%34,269
Jan 5, 20263,410.003,425.003,290.003,385.003,385.00-1.17%37,968
Jan 2, 20263,210.003,480.003,210.003,425.003,425.005.87%63,370
Dec 30, 20253,150.003,245.003,120.003,235.003,235.002.70%38,594
Dec 29, 20253,150.003,150.003,095.003,150.003,150.00-19,579
Dec 26, 20253,140.003,200.003,100.003,150.003,150.000.64%18,972
Dec 24, 20253,170.003,170.003,125.003,130.003,130.00-1.42%17,601
Dec 23, 20253,275.003,300.003,155.003,175.003,175.00-3.05%31,741
Dec 22, 20253,190.003,300.003,190.003,275.003,275.002.66%22,526
Dec 19, 20253,115.003,230.003,100.003,190.003,190.002.24%16,473
Dec 18, 20253,175.003,180.003,095.003,120.003,120.00-1.58%22,164
Dec 17, 20253,190.003,240.003,160.003,170.003,170.00-0.78%22,953
Dec 16, 20253,290.003,320.003,185.003,195.003,195.00-2.74%27,570
Dec 15, 20253,360.003,395.003,285.003,285.003,285.00-3.95%33,722
Dec 12, 20253,525.003,530.003,395.003,420.003,420.00-2.98%43,741
Dec 11, 20253,220.003,525.003,200.003,525.003,525.008.29%54,713
Dec 10, 20253,225.003,350.003,210.003,255.003,255.000.62%23,978
Dec 9, 20253,245.003,265.003,200.003,235.003,235.00-1.22%14,463
Dec 8, 20253,225.003,315.003,225.003,275.003,275.000.46%18,038
Dec 5, 20253,290.003,340.003,235.003,260.003,260.00-0.91%10,420
Dec 4, 20253,400.003,400.003,285.003,290.003,290.00-3.24%24,934
Dec 3, 20253,320.003,420.003,260.003,400.003,400.004.29%18,474
Dec 2, 20253,300.003,320.003,240.003,260.003,260.00-0.46%55,708
Dec 1, 20253,230.003,390.003,200.003,275.003,275.001.39%27,232
Nov 28, 20253,200.003,240.003,160.003,230.003,230.002.22%21,793
Nov 27, 20253,140.003,185.003,140.003,160.003,160.000.64%8,830
Nov 26, 20253,075.003,140.003,075.003,140.003,140.002.45%45,580
Nov 25, 20253,140.003,230.003,050.003,065.003,065.00-2.39%41,002
Nov 24, 20253,155.003,245.003,090.003,140.003,140.00-0.48%30,514
Nov 21, 20253,330.003,330.003,155.003,155.003,155.00-5.26%43,482
Nov 20, 20253,280.003,440.003,275.003,330.003,330.002.78%41,106
Nov 19, 20253,325.003,325.003,180.003,240.003,240.00-1.07%28,012
Nov 18, 20253,425.003,425.003,260.003,275.003,275.00-4.38%31,340
Nov 17, 20253,570.003,630.003,415.003,425.003,425.00-4.06%32,907
Nov 14, 20253,615.003,620.003,510.003,570.003,570.00-1.38%15,203
Nov 13, 20253,645.003,645.003,560.003,620.003,620.000.14%27,216
Nov 12, 20253,615.003,675.003,550.003,615.003,615.000.98%35,811