Virnect Co., Ltd. (KOSDAQ:438700)
South Korea · Delayed Price · Currency is KRW 1,413.00
-44.00 (-3.02%)
At close: Nov 9, 2026
Virnect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,462.00 | 1,486.00 | 1,400.00 | 1,413.00 | 1,413.00 | -3.02% | 33,264 |
| Nov 6, 2026 | 1,539.00 | 1,551.00 | 1,390.00 | 1,457.00 | 1,457.00 | -5.51% | 38,731 |
| Nov 5, 2026 | 1,680.00 | 1,779.00 | 1,541.00 | 1,542.00 | 1,542.00 | -15.60% | 78,453 |
| Nov 4, 2026 | 1,800.00 | 1,879.00 | 1,706.00 | 1,827.00 | 1,827.00 | -2.82% | 38,751 |
| Nov 3, 2026 | 1,778.00 | 1,880.00 | 1,682.00 | 1,880.00 | 1,880.00 | 5.38% | 30,523 |
| Nov 2, 2026 | 1,623.00 | 1,784.00 | 1,615.00 | 1,784.00 | 1,784.00 | 5.00% | 15,413 |
| Oct 30, 2026 | 1,778.00 | 1,778.00 | 1,685.00 | 1,699.00 | 1,699.00 | -4.44% | 9,223 |
| Oct 29, 2026 | 1,826.00 | 1,827.00 | 1,644.00 | 1,778.00 | 1,778.00 | -2.58% | 22,558 |
| Oct 28, 2026 | 1,768.00 | 1,825.00 | 1,767.00 | 1,825.00 | 1,825.00 | - | 20,506 |
| Oct 27, 2026 | 1,662.00 | 1,827.00 | 1,661.00 | 1,825.00 | 1,825.00 | 10.21% | 43,145 |
| Oct 26, 2026 | 1,727.00 | 1,775.00 | 1,656.00 | 1,656.00 | 1,656.00 | -2.93% | 9,208 |
| Oct 23, 2026 | 1,659.00 | 1,777.00 | 1,659.00 | 1,706.00 | 1,706.00 | -1.16% | 9,722 |
| Oct 22, 2026 | 1,755.00 | 1,787.00 | 1,701.00 | 1,726.00 | 1,726.00 | -0.80% | 6,352 |
| Oct 21, 2026 | 1,701.00 | 1,755.00 | 1,700.00 | 1,740.00 | 1,740.00 | 2.29% | 11,449 |
| Oct 20, 2026 | 1,722.00 | 1,755.00 | 1,691.00 | 1,701.00 | 1,701.00 | -1.22% | 10,410 |
| Oct 19, 2026 | 1,710.00 | 1,795.00 | 1,687.00 | 1,722.00 | 1,722.00 | -0.17% | 7,455 |
| Oct 16, 2026 | 1,677.00 | 1,749.00 | 1,675.00 | 1,725.00 | 1,725.00 | 2.01% | 6,843 |
| Oct 15, 2026 | 1,710.00 | 1,744.00 | 1,661.00 | 1,691.00 | 1,691.00 | -3.92% | 19,659 |
| Oct 14, 2026 | 1,750.00 | 1,800.00 | 1,723.00 | 1,760.00 | 1,760.00 | 0.34% | 12,034 |
| Oct 13, 2026 | 1,792.00 | 1,800.00 | 1,697.00 | 1,754.00 | 1,754.00 | -2.23% | 36,413 |
| Oct 12, 2026 | 1,900.00 | 1,900.00 | 1,722.00 | 1,794.00 | 1,794.00 | -1.59% | 20,956 |
| Oct 8, 2026 | 1,877.00 | 1,877.00 | 1,803.00 | 1,823.00 | 1,823.00 | 0.83% | 10,517 |
| Oct 7, 2026 | 1,839.00 | 1,857.00 | 1,808.00 | 1,808.00 | 1,808.00 | -1.58% | 17,151 |
| Oct 6, 2026 | 1,817.00 | 1,845.00 | 1,812.00 | 1,837.00 | 1,837.00 | 0.99% | 16,294 |
| Oct 2, 2026 | 1,807.00 | 1,838.00 | 1,778.00 | 1,819.00 | 1,819.00 | 0.61% | 10,235 |
| Oct 1, 2026 | 1,775.00 | 1,816.00 | 1,763.00 | 1,808.00 | 1,808.00 | 1.40% | 21,738 |
| Sep 30, 2026 | 1,832.00 | 1,832.00 | 1,765.00 | 1,783.00 | 1,783.00 | -1.00% | 26,392 |
| Sep 29, 2026 | 1,810.00 | 1,816.00 | 1,769.00 | 1,801.00 | 1,801.00 | -1.04% | 13,576 |
| Sep 28, 2026 | 1,850.00 | 1,850.00 | 1,782.00 | 1,820.00 | 1,820.00 | -1.30% | 31,262 |
| Sep 23, 2026 | 1,822.00 | 1,945.00 | 1,790.00 | 1,844.00 | 1,844.00 | -0.59% | 59,938 |
| Sep 22, 2026 | 1,934.00 | 1,934.00 | 1,824.00 | 1,855.00 | 1,855.00 | -2.32% | 19,535 |
| Sep 21, 2026 | 1,859.00 | 1,924.00 | 1,819.00 | 1,899.00 | 1,899.00 | 3.15% | 16,085 |
| Sep 18, 2026 | 1,830.00 | 1,867.00 | 1,795.00 | 1,841.00 | 1,841.00 | 1.43% | 15,228 |
| Sep 17, 2026 | 1,777.00 | 1,817.00 | 1,750.00 | 1,815.00 | 1,815.00 | 2.20% | 16,946 |
| Sep 16, 2026 | 1,805.00 | 1,816.00 | 1,756.00 | 1,776.00 | 1,776.00 | -1.61% | 27,257 |
| Sep 15, 2026 | 1,791.00 | 1,808.00 | 1,741.00 | 1,805.00 | 1,805.00 | 2.21% | 19,132 |
| Sep 14, 2026 | 1,734.00 | 1,780.00 | 1,706.00 | 1,766.00 | 1,766.00 | 1.85% | 22,904 |
| 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 |