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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19,930	20,050	20,050	20,100	19,820	23,329
December 04, 2025	20,250	19,870	19,870	20,250	19,810	43,301
December 03, 2025	20,100	20,200	20,200	20,300	19,990	69,858
December 02, 2025	20,550	20,100	20,100	20,550	19,990	60,882
December 01, 2025	20,500	20,100	20,100	20,750	20,100	28,605
November 28, 2025	19,980	20,450	20,450	20,450	19,820	67,093
November 27, 2025	20,100	19,850	19,850	20,200	19,810	27,907
November 26, 2025	20,200	20,050	20,050	20,200	19,720	31,910
November 25, 2025	20,450	20,050	20,050	20,450	19,960	16,438
November 24, 2025	20,350	20,100	20,100	20,350	19,890	22,128
November 21, 2025	20,300	19,900	19,900	20,400	19,850	34,664
November 20, 2025	19,870	20,500	20,500	20,500	19,840	27,632
November 19, 2025	19,990	19,840	19,840	19,990	19,660	21,463
November 18, 2025	20,700	19,840	19,840	20,750	19,800	69,603
November 17, 2025	21,200	20,550	20,550	21,400	20,450	57,574
November 14, 2025	21,450	21,050	21,050	21,550	21,000	33,995
November 13, 2025	21,450	21,600	21,600	21,850	21,250	36,344
November 12, 2025	20,950	21,300	21,300	21,450	20,900	38,764
November 11, 2025	21,800	20,850	20,850	21,800	20,750	110,567
November 10, 2025	21,600	21,850	21,850	21,900	21,300	30,533
November 07, 2025	21,400	21,350	21,350	22,050	21,150	78,817
November 06, 2025	22,050	22,050	22,050	22,200	21,700	18,839
November 05, 2025	21,450	22,000	22,000	22,200	21,200	78,676
November 04, 2025	21,400	21,450	21,450	21,750	21,300	89,524
November 03, 2025	21,950	21,400	21,400	21,950	21,300	39,226
October 31, 2025	22,300	21,950	21,950	22,300	21,800	30,441
October 30, 2025	22,900	22,300	22,300	22,900	22,200	28,962
October 29, 2025	22,900	22,900	22,900	23,000	22,550	29,474
October 28, 2025	22,400	22,900	22,900	22,900	22,350	25,113
October 27, 2025	22,750	22,650	22,650	23,000	22,400	41,293
October 24, 2025	22,350	22,750	22,750	23,100	22,100	50,845
October 23, 2025	22,050	22,100	22,100	22,400	21,750	39,113
October 22, 2025	21,550	21,950	21,950	21,950	21,100	37,489
October 21, 2025	21,700	21,300	21,300	21,700	21,225	34,708
October 20, 2025	21,500	21,500	21,500	21,700	21,300	23,173
October 17, 2025	22,250	21,500	21,500	22,250	21,500	58,259
October 16, 2025	22,400	22,250	22,250	22,500	22,000	35,066
October 15, 2025	22,200	22,400	22,400	22,500	22,200	12,020
October 14, 2025	22,350	22,050	22,050	22,700	21,900	46,909
October 13, 2025	22,800	22,500	22,500	22,800	22,250	30,646
October 10, 2025	22,300	22,900	22,900	22,950	22,300	26,475
October 02, 2025	22,300	22,300	22,300	22,400	22,100	21,750
October 01, 2025	22,150	22,250	22,250	22,450	22,000	15,576
September 30, 2025	22,450	22,150	22,150	22,550	22,100	13,907
September 29, 2025	22,150	22,450	22,450	22,600	22,150	14,171
September 26, 2025	23,000	22,250	22,250	23,000	22,000	37,322
September 25, 2025	22,900	23,000	23,000	23,350	22,900	9,937
September 24, 2025	23,500	23,100	23,100	23,550	22,900	24,770
September 23, 2025	23,950	23,500	23,500	24,050	23,450	31,642
September 22, 2025	23,700	23,750	23,750	23,850	23,350	26,937
September 19, 2025	23,550	23,500	23,500	23,550	23,100	18,658
September 18, 2025	23,150	23,450	23,450	23,950	23,150	52,614
September 17, 2025	23,150	23,250	23,250	23,300	22,800	29,730
September 16, 2025	23,200	23,300	23,300	23,650	23,150	28,320
September 15, 2025	22,850	23,550	23,550	23,700	22,750	43,922
September 12, 2025	22,250	22,850	22,850	22,950	22,250	40,884
September 11, 2025	22,600	22,200	22,200	22,600	22,150	31,308
September 10, 2025	22,300	22,500	22,500	22,550	22,250	19,202
September 09, 2025	22,350	22,500	22,500	22,650	22,250	21,068
September 08, 2025	22,700	22,500	22,500	22,700	22,350	15,009

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