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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	22,400	22,600	22,600	22,650	22,150	17,966
September 04, 2025	22,350	22,400	22,400	22,400	22,050	19,596
September 03, 2025	22,400	22,200	22,200	22,450	21,800	28,536
September 02, 2025	21,500	22,300	22,300	22,350	21,300	39,853
September 01, 2025	21,300	21,500	21,500	22,250	21,250	98,506
August 29, 2025	21,400	20,750	20,750	21,400	20,500	35,366
August 28, 2025	21,500	21,400	21,400	21,500	21,150	13,632
August 27, 2025	21,850	21,500	21,500	21,850	21,250	25,696
August 26, 2025	21,700	21,750	21,750	21,900	21,550	7,569
August 25, 2025	22,000	21,600	21,600	22,000	21,550	20,158
August 22, 2025	21,900	21,700	21,700	21,900	21,550	5,816
August 21, 2025	21,950	21,650	21,650	22,000	21,550	10,277
August 20, 2025	22,300	21,700	21,700	22,300	21,450	30,310
August 19, 2025	22,650	22,300	22,300	22,650	22,050	15,489
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

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