Virnect Co., Ltd. (KOSDAQ:438700)
South Korea · Delayed Price · Currency is KRW 1,596.00
+79.00 (5.21%)
At close: Jul 31, 2026
Virnect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 2,040.00 | 2,240.00 | 1,980.00 | 2,030.00 | 2,030.00 | -0.25% | 102,497 |
| Jun 30, 2026 | 2,190.00 | 2,250.00 | 1,949.00 | 2,035.00 | 2,035.00 | -16.26% | 230,013 |
| Jun 29, 2026 | 1,821.00 | 2,430.00 | 1,821.00 | 2,430.00 | 2,430.00 | 29.88% | 83,349 |
| Jun 26, 2026 | 2,030.00 | 2,030.00 | 1,840.00 | 1,871.00 | 1,871.00 | -7.83% | 60,000 |
| Jun 25, 2026 | 2,020.00 | 2,140.00 | 1,975.00 | 2,030.00 | 2,030.00 | -1.46% | 50,778 |
| Jun 24, 2026 | 2,065.00 | 2,120.00 | 2,010.00 | 2,060.00 | 2,060.00 | -0.24% | 22,030 |
| Jun 23, 2026 | 2,135.00 | 2,250.00 | 2,055.00 | 2,065.00 | 2,065.00 | -10.80% | 44,586 |
| Jun 22, 2026 | 2,350.00 | 2,350.00 | 2,175.00 | 2,315.00 | 2,315.00 | -1.91% | 47,418 |
| Jun 19, 2026 | 2,360.00 | 2,430.00 | 2,255.00 | 2,360.00 | 2,360.00 | -4.45% | 73,799 |
| Jun 18, 2026 | 2,440.00 | 2,555.00 | 2,405.00 | 2,470.00 | 2,470.00 | -0.20% | 21,611 |
| Jun 17, 2026 | 2,510.00 | 2,510.00 | 2,395.00 | 2,475.00 | 2,475.00 | -1.39% | 26,165 |
| Jun 16, 2026 | 2,615.00 | 2,615.00 | 2,485.00 | 2,510.00 | 2,510.00 | -4.02% | 40,578 |
| Jun 15, 2026 | 2,780.00 | 2,780.00 | 2,550.00 | 2,615.00 | 2,615.00 | -5.25% | 132,118 |
| Jun 12, 2026 | 2,925.00 | 2,935.00 | 2,650.00 | 2,760.00 | 2,760.00 | -1.95% | 218,703 |
| Jun 11, 2026 | 3,350.00 | 3,680.00 | 2,615.00 | 2,815.00 | 2,815.00 | -5.85% | 1,410,157 |
| Jun 10, 2026 | 2,485.00 | 2,990.00 | 2,355.00 | 2,990.00 | 2,990.00 | 30.00% | 270,333 |
| Jun 9, 2026 | 2,260.00 | 2,335.00 | 2,220.00 | 2,300.00 | 2,300.00 | 1.77% | 11,579 |
| Jun 8, 2026 | 2,515.00 | 2,515.00 | 2,205.00 | 2,260.00 | 2,260.00 | -10.85% | 32,918 |
| Jun 5, 2026 | 2,545.00 | 2,560.00 | 2,395.00 | 2,535.00 | 2,535.00 | -0.39% | 17,855 |
| Jun 4, 2026 | 2,410.00 | 2,615.00 | 2,410.00 | 2,545.00 | 2,545.00 | 0.99% | 21,999 |
| Jun 2, 2026 | 2,525.00 | 2,530.00 | 2,400.00 | 2,520.00 | 2,520.00 | -0.98% | 42,741 |
| Jun 1, 2026 | 2,660.00 | 2,835.00 | 2,465.00 | 2,545.00 | 2,545.00 | -4.32% | 102,439 |
| May 29, 2026 | 2,670.00 | 2,710.00 | 2,575.00 | 2,660.00 | 2,660.00 | -0.37% | 28,020 |
| May 28, 2026 | 2,675.00 | 2,740.00 | 2,510.00 | 2,670.00 | 2,670.00 | -0.19% | 42,397 |
| May 27, 2026 | 2,895.00 | 2,895.00 | 2,650.00 | 2,675.00 | 2,675.00 | -7.60% | 40,980 |
| May 26, 2026 | 2,900.00 | 2,985.00 | 2,765.00 | 2,895.00 | 2,895.00 | 0.52% | 30,238 |
| May 22, 2026 | 2,825.00 | 2,900.00 | 2,740.00 | 2,880.00 | 2,880.00 | 5.11% | 15,917 |
| May 21, 2026 | 2,655.00 | 2,795.00 | 2,655.00 | 2,740.00 | 2,740.00 | 3.40% | 21,140 |
| May 20, 2026 | 2,765.00 | 2,800.00 | 2,620.00 | 2,650.00 | 2,650.00 | -4.16% | 27,863 |