Value Added Technology Co., Ltd. - 043150.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,950	22,350	22,350	22,950	22,300	28,867
August 14, 2025	22,550	22,950	22,950	22,950	22,500	23,731
August 13, 2025	23,400	22,600	22,600	23,550	22,550	37,482
August 12, 2025	23,300	23,300	23,300	23,800	23,150	23,394
August 11, 2025	24,050	23,400	23,400	24,100	23,300	20,455
August 08, 2025	23,750	24,000	24,000	24,100	23,750	12,545
August 07, 2025	23,900	23,900	23,900	24,100	23,700	20,741
August 06, 2025	22,700	23,900	23,900	23,950	22,700	31,428
August 05, 2025	22,800	22,900	22,900	23,100	22,750	16,972
August 04, 2025	22,600	22,950	22,950	23,000	22,300	14,126
August 01, 2025	23,450	22,700	22,700	23,500	21,700	48,178
July 31, 2025	23,750	23,650	23,650	23,950	23,450	19,904
July 30, 2025	23,450	24,000	24,000	24,400	23,450	36,519
July 29, 2025	23,200	23,550	23,550	24,150	23,000	69,076
July 28, 2025	23,650	23,400	23,400	24,200	23,150	45,829
July 25, 2025	23,300	24,150	24,150	24,250	23,200	105,497
July 24, 2025	22,300	23,300	23,300	23,550	22,150	114,658
July 23, 2025	21,850	22,050	22,050	22,100	21,750	18,410
July 22, 2025	21,850	21,800	21,800	21,950	21,700	23,264
July 21, 2025	21,700	21,850	21,850	21,900	21,650	12,189
July 18, 2025	22,250	21,850	21,850	22,300	21,700	25,470
July 17, 2025	22,050	22,250	22,250	22,350	21,800	27,395
July 16, 2025	22,250	21,950	21,950	22,250	21,650	18,810
July 15, 2025	21,950	22,150	22,150	22,250	21,700	39,459
July 14, 2025	21,750	21,950	21,950	22,300	21,650	39,555
July 11, 2025	21,650	21,700	21,700	21,750	21,500	15,421
July 10, 2025	21,700	21,500	21,500	21,750	21,500	19,706
July 09, 2025	21,250	21,700	21,700	21,750	21,250	16,459
July 08, 2025	21,650	21,200	21,200	21,750	21,200	17,129
July 07, 2025	21,700	21,650	21,650	21,700	21,250	8,328
July 04, 2025	21,450	21,400	21,400	21,700	21,250	15,379
July 03, 2025	21,400	21,450	21,450	21,700	21,200	26,079
July 02, 2025	21,550	21,300	21,300	21,550	21,100	16,947
July 01, 2025	21,250	21,350	21,350	21,700	21,250	33,320
June 30, 2025	21,600	21,300	21,300	21,750	21,250	22,258
June 27, 2025	21,950	21,800	21,800	21,950	21,500	15,360
June 26, 2025	21,750	21,850	21,850	21,950	21,400	10,733
June 25, 2025	22,200	21,850	21,850	22,200	21,450	14,852
June 24, 2025	22,000	22,050	22,050	22,200	21,550	12,800
June 23, 2025	21,850	21,700	21,700	21,850	21,250	13,282
June 20, 2025	22,400	21,900	21,900	22,400	21,900	7,959
June 19, 2025	21,800	22,100	22,100	22,100	21,800	12,184
June 18, 2025	21,650	21,900	21,900	22,000	21,650	7,416
June 17, 2025	21,950	21,850	21,850	22,250	21,500	18,191
June 16, 2025	21,750	21,900	21,900	21,950	21,450	8,824
June 13, 2025	22,200	21,750	21,750	22,300	21,350	25,858
June 12, 2025	22,300	22,200	22,200	22,400	21,750	11,694
June 11, 2025	21,800	22,100	22,100	22,100	21,400	20,533
June 10, 2025	21,000	21,500	21,500	21,550	21,000	17,726
June 09, 2025	21,250	20,950	20,950	21,350	20,750	16,410
June 05, 2025	20,650	21,100	21,100	21,250	20,500	36,514
June 04, 2025	20,400	20,650	20,650	20,650	20,350	10,087
June 02, 2025	20,350	20,350	20,350	20,450	20,150	5,075
May 30, 2025	20,250	20,350	20,350	20,450	20,100	4,303
May 29, 2025	20,300	20,250	20,250	20,300	19,990	53,569
May 28, 2025	19,970	20,100	20,100	20,100	19,890	9,790
May 27, 2025	19,810	19,910	19,910	20,050	19,780	11,074
May 26, 2025	19,850	19,990	19,990	20,200	19,780	12,810
May 23, 2025	19,970	19,720	19,720	19,970	19,720	13,859
May 22, 2025	20,000	20,050	20,050	20,050	19,660	7,351

Value Added Technology Co., Ltd. (043150.KQ) KOE