Skip to main content
logo
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,335.00
-10.00 (-0.30%)
At close: Apr 20, 2026

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20263,755.003,805.003,695.003,775.003,775.000.53%44,586
Feb 23, 20263,815.003,865.003,755.003,755.003,755.00-1.57%55,951
Feb 20, 20263,930.003,930.003,815.003,815.003,815.00-2.80%44,303
Feb 19, 20263,715.003,925.003,700.003,925.003,925.004.95%64,554
Feb 13, 20263,810.003,830.003,670.003,740.003,740.00-1.84%57,372
Feb 12, 20263,825.003,870.003,790.003,810.003,810.00-0.39%41,439
Feb 11, 20263,910.003,930.003,800.003,825.003,825.00-1.03%29,592
Feb 10, 20263,735.003,900.003,670.003,865.003,865.003.34%47,392
Feb 9, 20263,800.003,810.003,690.003,740.003,740.00-46,937
Feb 6, 20263,780.003,780.003,570.003,740.003,740.00-1.45%82,792
Feb 5, 20263,880.003,940.003,775.003,795.003,795.00-2.94%60,035
Feb 4, 20263,970.003,970.003,825.003,910.003,910.00-49,071