Skip to main content
logo
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
0.00 (0.00%)
At close: Oct 28, 2025

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,760.003,760.003,635.003,645.003,645.00-3.06%53,693
Oct 29, 20253,840.003,840.003,740.003,760.003,760.00-2.08%43,537
Oct 28, 20253,840.003,855.003,780.003,840.003,840.00-21,206
Oct 27, 20253,795.003,850.003,770.003,840.003,840.001.19%47,408
Oct 24, 20253,915.003,995.003,770.003,795.003,795.00-2.94%63,221
Oct 23, 20253,940.003,970.003,790.003,910.003,910.00-0.76%51,594
Oct 22, 20253,825.004,040.003,740.003,940.003,940.004.51%122,476
Oct 21, 20253,750.003,850.003,750.003,770.003,770.000.53%31,525
Oct 20, 20253,785.003,785.003,660.003,750.003,750.001.08%25,450
Oct 17, 20253,835.003,835.003,710.003,710.003,710.00-3.26%75,908
Oct 16, 20253,945.003,950.003,800.003,835.003,835.00-2.91%41,201
Oct 15, 20253,755.004,055.003,750.003,950.003,950.005.33%65,802
Oct 14, 20253,830.003,875.003,730.003,750.003,750.00-1.70%33,987
Oct 13, 20253,765.003,870.003,645.003,815.003,815.000.26%77,670
Oct 10, 20253,950.003,985.003,770.003,805.003,805.00-3.67%80,410
Oct 2, 20253,875.004,005.003,860.003,950.003,950.001.94%61,510
Oct 1, 20254,015.004,015.003,860.003,875.003,875.00-2.64%132,167
Sep 30, 20254,010.004,120.003,960.003,980.003,980.00-1.00%79,262
Sep 29, 20254,240.004,240.004,010.004,020.004,020.00-5.19%171,428
Sep 26, 20254,315.004,340.004,160.004,240.004,240.00-3.20%198,129
Sep 25, 20253,995.005,100.003,995.004,380.004,380.0010.89%2,504,542
Sep 24, 20253,990.004,045.003,945.003,950.003,950.00-1.00%43,759
Sep 23, 20254,170.004,175.003,990.003,990.003,990.00-3.86%93,959
Sep 22, 20254,115.004,195.004,105.004,150.004,150.000.85%45,557
Sep 19, 20254,200.004,245.004,100.004,115.004,115.00-1.79%29,544
Sep 18, 20254,125.004,200.004,120.004,190.004,190.001.09%23,028
Sep 17, 20254,150.004,180.004,120.004,145.004,145.00-25,930
Sep 16, 20254,080.004,160.004,050.004,145.004,145.001.72%44,035
Sep 15, 20254,050.004,165.003,985.004,075.004,075.00-0.12%53,524
Sep 12, 20254,060.004,125.003,995.004,080.004,080.000.74%38,840
Sep 11, 20254,090.004,120.004,000.004,050.004,050.00-0.86%27,250
Sep 10, 20254,110.004,145.004,050.004,085.004,085.00-0.12%27,590
Sep 9, 20254,045.004,190.004,040.004,090.004,090.001.11%31,662
Sep 8, 20254,295.004,295.004,040.004,045.004,045.000.50%22,929
Sep 5, 20254,085.004,115.003,985.004,025.004,025.00-1.35%13,282
Sep 4, 20254,000.004,120.004,000.004,080.004,080.000.99%13,424
Sep 3, 20254,005.004,320.003,995.004,040.004,040.001.00%46,681
Sep 2, 20253,905.004,000.003,890.004,000.004,000.002.43%17,125
Sep 1, 20254,080.004,080.003,760.003,905.003,905.00-2.25%15,490
Aug 29, 20254,080.004,090.003,970.003,995.003,995.00-0.13%9,326
Aug 28, 20254,060.004,090.003,990.004,000.004,000.00-1.36%15,953
Aug 27, 20254,190.004,250.004,000.004,055.004,055.00-3.22%27,367
Aug 26, 20254,165.004,270.004,105.004,190.004,190.00-0.59%11,220
Aug 25, 20254,060.004,265.004,000.004,215.004,215.003.82%35,312
Aug 22, 20253,920.004,110.003,920.004,060.004,060.003.57%39,040
Aug 21, 20253,820.004,005.003,820.003,920.003,920.001.03%35,895
Aug 20, 20254,035.004,035.003,790.003,880.003,880.00-5.48%95,156
Aug 19, 20254,320.004,320.004,040.004,105.004,105.00-3.64%82,438
Aug 18, 20254,665.004,680.003,965.004,260.004,260.00-8.68%197,583
Aug 14, 20254,560.004,715.004,560.004,665.004,665.000.11%35,924