Skip to main content
logo
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,150.00
+15.00 (0.48%)
At close: May 8, 2026

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,135.003,255.003,135.003,150.003,150.000.48%20,243
May 7, 20263,210.003,230.003,135.003,135.003,135.00-3.39%28,323
May 6, 20263,340.003,345.003,170.003,245.003,245.00-2.99%60,130
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%134,542
Apr 29, 20263,360.003,435.003,310.003,310.003,310.00-1.49%18,657
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%30,330
Apr 24, 20263,260.003,350.003,165.003,300.003,300.001.23%29,614
Apr 23, 20263,255.003,435.003,195.003,260.003,260.00-0.31%35,968
Apr 22, 20263,320.003,375.003,175.003,270.003,270.00-1.51%30,526
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%27,443
Apr 17, 20263,385.003,480.003,335.003,345.003,345.00-1.18%10,604
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%37,486
Apr 14, 20263,330.003,480.003,330.003,445.003,445.002.68%32,113
Apr 13, 20263,315.003,375.003,265.003,355.003,355.001.21%25,524
Apr 10, 20263,165.003,400.003,165.003,315.003,315.004.91%36,131
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%24,621
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%11,528
Apr 2, 20263,180.003,340.002,930.002,950.002,950.00-4.84%27,367
Apr 1, 20262,950.003,130.002,950.003,100.003,100.005.80%14,142
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%29,782
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%12,043
Mar 24, 20263,000.003,115.003,000.003,095.003,095.003.69%22,413
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%18,314
Mar 19, 20263,165.003,195.003,075.003,130.003,130.00-1.11%34,167
Mar 18, 20263,180.003,285.003,140.003,165.003,165.00-0.31%35,457
Mar 17, 20263,200.003,200.003,095.003,175.003,175.003.42%43,920
Mar 16, 20263,200.003,220.003,045.003,070.003,070.00-2.85%43,158
Mar 13, 20263,110.003,165.003,085.003,160.003,160.000.64%18,137
Mar 12, 20263,130.003,165.003,020.003,140.003,140.00-0.48%19,112
Mar 11, 20263,065.003,235.003,065.003,155.003,155.002.94%20,570
Mar 10, 20262,990.003,135.002,990.003,065.003,065.003.20%25,160
Mar 9, 20263,090.003,195.002,895.002,970.002,970.00-7.19%49,435
Mar 6, 20263,260.003,260.003,060.003,200.003,200.001.11%34,531
Mar 5, 20263,000.003,220.003,000.003,165.003,165.008.58%82,230
Mar 4, 20263,245.003,250.002,915.002,915.002,915.00-11.67%145,270
Mar 3, 20263,490.003,510.003,250.003,300.003,300.00-5.44%95,913
Feb 27, 20263,700.003,765.003,485.003,490.003,490.00-5.68%151,177
Feb 26, 20263,900.003,900.003,700.003,700.003,700.00-3.14%61,321
Feb 25, 20263,805.003,895.003,800.003,820.003,820.001.19%53,840