Skip to main content
logo
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,145.00
0.00 (0.00%)
At close: Sep 17, 2025

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,125.004,200.004,120.004,190.004,190.001.09%22,976
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
Aug 13, 20254,645.004,675.004,540.004,660.004,660.000.32%61,340
Aug 12, 20254,440.005,050.004,280.004,645.004,645.007.65%888,709
Aug 11, 20254,390.004,460.004,300.004,315.004,315.00-1.60%25,138
Aug 8, 20254,470.004,625.004,385.004,385.004,385.00-3.09%43,268
Aug 7, 20254,480.004,530.004,415.004,525.004,525.001.23%33,266
Aug 6, 20254,500.004,635.004,435.004,470.004,470.00-0.67%39,544
Aug 5, 20254,350.004,575.004,350.004,500.004,500.003.45%49,554
Aug 4, 20254,350.004,400.004,200.004,350.004,350.00-0.23%16,167
Aug 1, 20254,405.004,480.004,295.004,360.004,360.00-1.80%47,514
Jul 31, 20254,335.004,650.004,335.004,440.004,440.001.60%100,407
Jul 30, 20254,240.004,370.004,110.004,370.004,370.003.07%112,929
Jul 29, 20254,200.004,240.004,120.004,240.004,240.001.19%41,999
Jul 28, 20254,315.004,315.004,170.004,190.004,190.00-2.22%50,339
Jul 25, 20254,305.004,370.004,235.004,285.004,285.00-0.46%55,546
Jul 24, 20254,455.004,520.004,305.004,305.004,305.00-3.26%87,154
Jul 23, 20254,590.004,625.004,410.004,450.004,450.00-3.78%103,356
Jul 22, 20254,730.004,775.004,625.004,625.004,625.00-2.22%69,436
Jul 21, 20254,665.004,975.004,665.004,730.004,730.001.18%189,438
Jul 18, 20254,670.004,685.004,565.004,675.004,675.001.08%45,707
Jul 17, 20254,585.004,670.004,535.004,625.004,625.000.87%29,359
Jul 16, 20254,750.004,750.004,580.004,585.004,585.00-3.47%60,892
Jul 15, 20254,640.004,925.004,520.004,750.004,750.002.37%112,504
Jul 14, 20254,780.004,780.004,610.004,640.004,640.00-2.11%42,938
Jul 11, 20254,570.004,740.004,520.004,740.004,740.003.72%57,782
Jul 10, 20254,525.004,620.004,470.004,570.004,570.000.99%33,634