Virnect Co., Ltd. (KOSDAQ:438700)
South Korea · Delayed Price · Currency is KRW 1,734.00
-5.00 (-0.29%)
At close: Sep 11, 2026
Virnect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,722.00 | 1,739.00 | 1,706.00 | 1,734.00 | 1,734.00 | -0.29% | 12,091 |
| Sep 10, 2026 | 1,768.00 | 1,768.00 | 1,709.00 | 1,739.00 | 1,739.00 | -0.29% | 18,700 |
| Sep 9, 2026 | 1,752.00 | 1,752.00 | 1,642.00 | 1,744.00 | 1,744.00 | 0.93% | 14,113 |
| Sep 8, 2026 | 1,764.00 | 1,788.00 | 1,715.00 | 1,728.00 | 1,728.00 | -1.54% | 27,877 |
| Sep 7, 2026 | 1,725.00 | 1,818.00 | 1,723.00 | 1,755.00 | 1,755.00 | 2.75% | 32,621 |
| Sep 4, 2026 | 1,703.00 | 1,765.00 | 1,703.00 | 1,708.00 | 1,708.00 | 0.23% | 31,864 |
| Sep 3, 2026 | 1,760.00 | 1,766.00 | 1,665.00 | 1,704.00 | 1,704.00 | -3.07% | 37,843 |
| Sep 2, 2026 | 1,886.00 | 1,886.00 | 1,739.00 | 1,758.00 | 1,758.00 | -6.24% | 87,478 |
| Sep 1, 2026 | 1,938.00 | 1,965.00 | 1,867.00 | 1,875.00 | 1,875.00 | -2.34% | 64,017 |
| Aug 31, 2026 | 1,836.00 | 2,245.00 | 1,836.00 | 1,920.00 | 1,920.00 | 4.92% | 539,188 |
| Aug 28, 2026 | 1,899.00 | 1,978.00 | 1,803.00 | 1,830.00 | 1,830.00 | -2.35% | 45,836 |
| Aug 27, 2026 | 1,737.00 | 2,170.00 | 1,720.00 | 1,874.00 | 1,874.00 | 7.89% | 280,946 |
| Aug 26, 2026 | 1,724.00 | 1,746.00 | 1,698.00 | 1,737.00 | 1,737.00 | 0.93% | 37,861 |
| Aug 25, 2026 | 1,730.00 | 1,730.00 | 1,665.00 | 1,721.00 | 1,721.00 | - | 31,609 |
| Aug 24, 2026 | 1,702.00 | 1,778.00 | 1,656.00 | 1,721.00 | 1,721.00 | 1.12% | 55,816 |
| Aug 21, 2026 | 1,955.00 | 2,425.00 | 1,701.00 | 1,702.00 | 1,702.00 | -8.94% | 606,849 |
| Aug 20, 2026 | 1,825.00 | 1,885.00 | 1,800.00 | 1,869.00 | 1,869.00 | 2.41% | 23,311 |
| Aug 19, 2026 | 1,825.00 | 1,985.00 | 1,763.00 | 1,825.00 | 1,825.00 | - | 34,577 |
| Aug 18, 2026 | 1,985.00 | 1,986.00 | 1,795.00 | 1,825.00 | 1,825.00 | -1.24% | 23,284 |
| Aug 14, 2026 | 1,837.00 | 1,850.00 | 1,805.00 | 1,848.00 | 1,848.00 | 0.60% | 11,880 |
| Aug 13, 2026 | 1,970.00 | 1,970.00 | 1,803.00 | 1,837.00 | 1,837.00 | -0.65% | 18,025 |
| Aug 12, 2026 | 1,828.00 | 1,849.00 | 1,770.00 | 1,849.00 | 1,849.00 | 1.37% | 16,727 |
| Aug 11, 2026 | 1,834.00 | 1,845.00 | 1,750.00 | 1,824.00 | 1,824.00 | 0.22% | 20,209 |
| Aug 10, 2026 | 1,745.00 | 1,882.00 | 1,721.00 | 1,820.00 | 1,820.00 | 5.88% | 31,277 |
| Aug 7, 2026 | 1,672.00 | 1,779.00 | 1,671.00 | 1,719.00 | 1,719.00 | 2.87% | 16,929 |
| Aug 6, 2026 | 1,734.00 | 1,805.00 | 1,645.00 | 1,671.00 | 1,671.00 | -3.63% | 34,074 |
| Aug 5, 2026 | 1,666.00 | 1,790.00 | 1,666.00 | 1,734.00 | 1,734.00 | 4.14% | 13,781 |
| Aug 4, 2026 | 1,601.00 | 1,684.00 | 1,601.00 | 1,665.00 | 1,665.00 | 3.10% | 12,306 |
| Aug 3, 2026 | 1,596.00 | 1,690.00 | 1,591.00 | 1,615.00 | 1,615.00 | 1.19% | 13,532 |
| Jul 31, 2026 | 1,517.00 | 1,640.00 | 1,517.00 | 1,596.00 | 1,596.00 | 5.21% | 19,523 |
| Jul 30, 2026 | 1,555.00 | 1,617.00 | 1,496.00 | 1,517.00 | 1,517.00 | -2.44% | 31,544 |
| Jul 29, 2026 | 1,693.00 | 1,778.00 | 1,550.00 | 1,555.00 | 1,555.00 | -12.54% | 37,896 |
| Jul 28, 2026 | 1,839.00 | 1,839.00 | 1,719.00 | 1,778.00 | 1,778.00 | -3.32% | 28,398 |
| Jul 27, 2026 | 1,702.00 | 1,851.00 | 1,702.00 | 1,839.00 | 1,839.00 | 6.06% | 41,652 |
| Jul 24, 2026 | 1,763.00 | 1,776.00 | 1,672.00 | 1,734.00 | 1,734.00 | -1.64% | 20,287 |
| Jul 23, 2026 | 1,694.00 | 1,763.00 | 1,658.00 | 1,763.00 | 1,763.00 | 4.07% | 18,847 |
| Jul 22, 2026 | 1,687.00 | 1,744.00 | 1,687.00 | 1,694.00 | 1,694.00 | 1.68% | 15,605 |
| Jul 21, 2026 | 1,646.00 | 1,666.00 | 1,587.00 | 1,666.00 | 1,666.00 | 1.22% | 20,597 |
| Jul 20, 2026 | 1,780.00 | 1,780.00 | 1,605.00 | 1,646.00 | 1,646.00 | -3.35% | 24,454 |
| Jul 16, 2026 | 1,686.00 | 1,730.00 | 1,676.00 | 1,703.00 | 1,703.00 | -1.56% | 13,575 |
| Jul 15, 2026 | 1,688.00 | 1,794.00 | 1,688.00 | 1,730.00 | 1,730.00 | 2.49% | 10,681 |
| Jul 14, 2026 | 1,630.00 | 1,779.00 | 1,630.00 | 1,688.00 | 1,688.00 | -5.12% | 26,858 |
| Jul 13, 2026 | 1,820.00 | 1,897.00 | 1,762.00 | 1,779.00 | 1,779.00 | -2.25% | 26,060 |
| Jul 10, 2026 | 1,911.00 | 1,911.00 | 1,770.00 | 1,820.00 | 1,820.00 | 2.82% | 17,488 |
| Jul 9, 2026 | 1,751.00 | 1,830.00 | 1,713.00 | 1,770.00 | 1,770.00 | 0.23% | 19,284 |
| Jul 8, 2026 | 1,712.00 | 1,844.00 | 1,712.00 | 1,766.00 | 1,766.00 | -2.81% | 44,809 |
| Jul 7, 2026 | 1,900.00 | 1,991.00 | 1,790.00 | 1,817.00 | 1,817.00 | -4.37% | 30,155 |
| Jul 6, 2026 | 1,931.00 | 1,981.00 | 1,875.00 | 1,900.00 | 1,900.00 | -1.55% | 12,217 |
| Jul 3, 2026 | 1,942.00 | 1,999.00 | 1,800.00 | 1,930.00 | 1,930.00 | -1.58% | 33,210 |
| Jul 2, 2026 | 2,030.00 | 2,085.00 | 1,952.00 | 1,961.00 | 1,961.00 | -3.40% | 50,161 |