Virnect Co., Ltd. (KOSDAQ:438700)
South Korea · Delayed Price · Currency is KRW 4,525.00
+55.00 (1.23%)
At close: Aug 7, 2025, 3:30 PM KST
Virnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,560.00 | 4,715.00 | 4,560.00 | 4,665.00 | - | 0.11% | 35,924 |
| Aug 13, 2025 | 4,645.00 | 4,675.00 | 4,540.00 | 4,660.00 | - | 0.32% | 61,340 |
| Aug 12, 2025 | 4,440.00 | 5,050.00 | 4,280.00 | 4,645.00 | - | 7.65% | 888,709 |
| Aug 11, 2025 | 4,390.00 | 4,460.00 | 4,300.00 | 4,315.00 | - | -1.60% | 25,138 |
| Aug 8, 2025 | 4,470.00 | 4,625.00 | 4,385.00 | 4,385.00 | - | -3.09% | 43,268 |
| Aug 7, 2025 | 4,480.00 | 4,530.00 | 4,415.00 | 4,525.00 | - | 1.23% | 33,266 |
| Aug 6, 2025 | 4,500.00 | 4,635.00 | 4,435.00 | 4,470.00 | - | -0.67% | 39,544 |
| Aug 5, 2025 | 4,350.00 | 4,575.00 | 4,350.00 | 4,500.00 | - | 3.45% | 49,554 |
| Aug 4, 2025 | 4,350.00 | 4,400.00 | 4,200.00 | 4,350.00 | - | -0.23% | 16,167 |
| Aug 1, 2025 | 4,405.00 | 4,480.00 | 4,295.00 | 4,360.00 | - | -1.80% | 47,514 |
| Jul 31, 2025 | 4,335.00 | 4,650.00 | 4,335.00 | 4,440.00 | - | 1.60% | 100,407 |
| Jul 30, 2025 | 4,240.00 | 4,370.00 | 4,110.00 | 4,370.00 | - | 3.07% | 112,929 |
| Jul 29, 2025 | 4,200.00 | 4,240.00 | 4,120.00 | 4,240.00 | - | 1.19% | 41,999 |
| Jul 28, 2025 | 4,315.00 | 4,315.00 | 4,170.00 | 4,190.00 | - | -2.22% | 50,339 |
| Jul 25, 2025 | 4,305.00 | 4,370.00 | 4,235.00 | 4,285.00 | - | -0.46% | 55,546 |
| Jul 24, 2025 | 4,455.00 | 4,520.00 | 4,305.00 | 4,305.00 | - | -3.26% | 87,154 |
| Jul 23, 2025 | 4,590.00 | 4,625.00 | 4,410.00 | 4,450.00 | - | -3.78% | 103,356 |
| Jul 22, 2025 | 4,730.00 | 4,775.00 | 4,625.00 | 4,625.00 | - | -2.22% | 69,436 |
| Jul 21, 2025 | 4,665.00 | 4,975.00 | 4,665.00 | 4,730.00 | - | 1.18% | 189,438 |
| Jul 18, 2025 | 4,670.00 | 4,685.00 | 4,565.00 | 4,675.00 | - | 1.08% | 45,707 |
| Jul 17, 2025 | 4,585.00 | 4,670.00 | 4,535.00 | 4,625.00 | - | 0.87% | 29,359 |
| Jul 16, 2025 | 4,750.00 | 4,750.00 | 4,580.00 | 4,585.00 | - | -3.47% | 60,892 |
| Jul 15, 2025 | 4,640.00 | 4,925.00 | 4,520.00 | 4,750.00 | - | 2.37% | 112,504 |
| Jul 14, 2025 | 4,780.00 | 4,780.00 | 4,610.00 | 4,640.00 | - | -2.11% | 42,938 |
| Jul 11, 2025 | 4,570.00 | 4,740.00 | 4,520.00 | 4,740.00 | - | 3.72% | 57,782 |
| Jul 10, 2025 | 4,525.00 | 4,620.00 | 4,470.00 | 4,570.00 | - | 0.99% | 33,634 |
| Jul 9, 2025 | 4,425.00 | 4,530.00 | 4,400.00 | 4,525.00 | - | 2.26% | 41,893 |
| Jul 8, 2025 | 4,430.00 | 4,490.00 | 4,350.00 | 4,425.00 | - | -0.11% | 22,230 |
| Jul 7, 2025 | 4,470.00 | 4,475.00 | 4,380.00 | 4,430.00 | - | -0.89% | 27,693 |
| Jul 4, 2025 | 4,455.00 | 4,530.00 | 4,400.00 | 4,470.00 | - | -1.22% | 36,513 |
| Jul 3, 2025 | 4,420.00 | 4,540.00 | 4,410.00 | 4,525.00 | - | 1.80% | 31,521 |
| Jul 2, 2025 | 4,640.00 | 4,690.00 | 4,395.00 | 4,445.00 | - | -5.02% | 111,913 |
| Jul 1, 2025 | 4,610.00 | 4,690.00 | 4,600.00 | 4,680.00 | - | 2.52% | 36,342 |
| Jun 30, 2025 | 4,620.00 | 4,735.00 | 4,480.00 | 4,565.00 | - | -1.08% | 61,934 |
| Jun 27, 2025 | 4,775.00 | 4,850.00 | 4,600.00 | 4,615.00 | - | -3.35% | 110,971 |
| Jun 26, 2025 | 4,915.00 | 4,950.00 | 4,770.00 | 4,775.00 | - | -2.75% | 102,680 |
| Jun 25, 2025 | 4,855.00 | 5,160.00 | 4,800.00 | 4,910.00 | - | 1.13% | 217,464 |
| Jun 24, 2025 | 4,810.00 | 4,940.00 | 4,705.00 | 4,855.00 | - | 2.97% | 108,446 |
| Jun 23, 2025 | 4,725.00 | 4,745.00 | 4,620.00 | 4,715.00 | - | -0.84% | 163,248 |
| Jun 20, 2025 | 4,850.00 | 4,940.00 | 4,705.00 | 4,755.00 | - | -1.96% | 76,055 |
| Jun 19, 2025 | 5,060.00 | 5,120.00 | 4,845.00 | 4,850.00 | - | -4.15% | 118,187 |
| Jun 18, 2025 | 4,860.00 | 5,080.00 | 4,700.00 | 5,060.00 | - | 5.64% | 180,479 |
| Jun 17, 2025 | 4,750.00 | 5,220.00 | 4,740.00 | 4,790.00 | - | 1.05% | 340,734 |
| Jun 16, 2025 | 4,770.00 | 4,905.00 | 4,655.00 | 4,740.00 | - | -1.25% | 107,098 |
| Jun 13, 2025 | 4,870.00 | 4,925.00 | 4,620.00 | 4,800.00 | - | -1.44% | 180,146 |
| Jun 12, 2025 | 5,040.00 | 5,080.00 | 4,830.00 | 4,870.00 | - | -2.99% | 157,902 |
| Jun 11, 2025 | 5,030.00 | 5,120.00 | 4,975.00 | 5,020.00 | - | 0.40% | 134,691 |
| Jun 10, 2025 | 5,150.00 | 5,150.00 | 4,985.00 | 5,000.00 | - | -2.34% | 113,996 |
| Jun 9, 2025 | 5,200.00 | 5,200.00 | 4,980.00 | 5,120.00 | - | -1.35% | 151,187 |
| Jun 5, 2025 | 5,140.00 | 5,420.00 | 5,030.00 | 5,190.00 | - | 0.97% | 419,443 |