Skip to main content
logo
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,660.00
-10.00 (-0.37%)
At close: May 29, 2026

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,670.002,710.002,575.002,660.002,660.00-0.37%28,020
May 28, 20262,675.002,740.002,510.002,670.002,670.00-0.19%42,397
May 27, 20262,895.002,895.002,650.002,675.002,675.00-7.60%40,980
May 26, 20262,900.002,985.002,765.002,895.002,895.000.52%30,238
May 22, 20262,825.002,900.002,740.002,880.002,880.005.11%15,917
May 21, 20262,655.002,795.002,655.002,740.002,740.003.40%21,140
May 20, 20262,765.002,800.002,620.002,650.002,650.00-4.16%27,863
May 19, 20262,925.002,925.002,740.002,765.002,765.00-3.32%26,120
May 18, 20262,895.002,960.002,800.002,860.002,860.00-1.55%33,463
May 15, 20263,055.003,070.002,900.002,905.002,905.00-4.91%55,365
May 14, 20263,075.003,140.002,985.003,055.003,055.00-0.65%30,982
May 13, 20263,015.003,205.002,965.003,075.003,075.002.16%40,831
May 12, 20263,010.003,125.002,960.003,010.003,010.00-1.47%48,067
May 11, 20263,150.003,160.003,000.003,055.003,055.00-3.02%49,056
May 8, 20263,135.003,255.003,135.003,150.003,150.000.48%20,617
May 7, 20263,210.003,230.003,135.003,135.003,135.00-3.39%28,333
May 6, 20263,340.003,345.003,170.003,245.003,245.00-2.99%60,131
May 4, 20263,390.003,445.003,310.003,345.003,345.00-0.45%41,755
Apr 30, 20263,305.003,570.003,305.003,360.003,360.001.51%135,333
Apr 29, 20263,360.003,435.003,310.003,310.003,310.00-1.49%18,746
Apr 28, 20263,430.003,430.003,315.003,360.003,360.000.45%19,294
Apr 27, 20263,380.003,415.003,320.003,345.003,345.001.36%30,339
Apr 24, 20263,260.003,350.003,165.003,300.003,300.001.23%29,615
Apr 23, 20263,255.003,435.003,195.003,260.003,260.00-0.31%35,973
Apr 22, 20263,320.003,375.003,175.003,270.003,270.00-1.51%30,529
Apr 21, 20263,335.003,460.003,280.003,320.003,320.00-0.45%23,619
Apr 20, 20263,345.003,440.003,310.003,335.003,335.00-0.30%27,445
Apr 17, 20263,385.003,480.003,335.003,345.003,345.00-1.18%10,630
Apr 16, 20263,395.003,460.003,370.003,385.003,385.000.15%29,417
Apr 15, 20263,480.003,495.003,360.003,380.003,380.00-1.89%37,489
Apr 14, 20263,330.003,480.003,330.003,445.003,445.002.68%32,128
Apr 13, 20263,315.003,375.003,265.003,355.003,355.001.21%25,538
Apr 10, 20263,165.003,400.003,165.003,315.003,315.004.91%36,203
Apr 9, 20263,100.003,225.003,080.003,160.003,160.001.94%22,556
Apr 8, 20263,150.003,165.003,055.003,100.003,100.001.47%24,636
Apr 7, 20263,130.003,130.002,980.003,055.003,055.000.66%11,105
Apr 6, 20262,925.003,130.002,925.003,035.003,035.000.50%10,484
Apr 3, 20262,960.003,110.002,920.003,020.003,020.002.37%11,529
Apr 2, 20263,180.003,340.002,930.002,950.002,950.00-4.84%27,378
Apr 1, 20262,950.003,130.002,950.003,100.003,100.005.80%14,145
Mar 31, 20263,045.003,100.002,930.002,930.002,930.00-3.30%19,892
Mar 30, 20263,100.003,100.002,920.003,030.003,030.00-2.26%6,526
Mar 27, 20263,070.003,135.002,980.003,100.003,100.000.98%29,784
Mar 26, 20263,230.003,230.003,050.003,070.003,070.00-3.91%13,938
Mar 25, 20263,095.003,260.003,095.003,195.003,195.003.23%12,050
Mar 24, 20263,000.003,115.003,000.003,095.003,095.003.69%22,416
Mar 23, 20263,185.003,195.002,980.002,985.002,985.00-6.28%32,872
Mar 20, 20263,205.003,205.003,100.003,185.003,185.001.76%18,567
Mar 19, 20263,165.003,195.003,075.003,130.003,130.00-1.11%34,168
Mar 18, 20263,180.003,285.003,140.003,165.003,165.00-0.31%35,458