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

21,850.00

+250(+1.16%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	22,000	21,850	21,850	22,250	21,650	10,043
April 02, 2026	22,400	21,600	21,600	22,600	21,350	29,635
April 01, 2026	22,150	22,500	22,500	22,500	22,050	18,030
March 31, 2026	22,000	21,650	21,650	22,150	21,500	21,814
March 30, 2026	21,850	22,100	22,100	22,400	21,700	21,786
March 27, 2026	21,750	22,600	22,600	22,600	21,650	48,263
March 26, 2026	23,050	22,350	22,350	23,050	22,250	32,000
March 25, 2026	23,000	23,050	23,050	23,350	22,700	62,879
March 24, 2026	22,950	22,700	22,700	23,200	22,100	34,030
March 23, 2026	23,000	22,500	22,500	23,450	22,350	43,725
March 20, 2026	23,300	23,450	23,450	23,700	23,000	42,482
March 19, 2026	23,300	23,000	23,000	23,400	22,900	26,834
March 18, 2026	23,500	23,600	23,600	23,950	23,300	46,978
March 17, 2026	23,500	23,350	23,350	23,650	23,000	45,210
March 16, 2026	23,450	23,200	23,200	23,550	22,750	31,118
March 13, 2026	22,800	23,550	23,550	23,900	22,500	60,646
March 12, 2026	23,100	23,150	23,150	23,450	22,750	43,349
March 11, 2026	23,800	23,350	23,350	24,400	23,100	75,846
March 10, 2026	24,000	23,250	23,250	24,000	23,100	37,913
March 09, 2026	22,500	22,500	22,500	22,750	22,000	54,420
March 06, 2026	22,700	23,400	23,400	23,500	22,250	98,621
March 05, 2026	23,850	23,250	23,250	24,100	22,950	166,967
March 04, 2026	24,900	22,900	22,900	25,450	22,400	208,943
March 03, 2026	26,350	24,700	24,700	26,350	24,550	339,260
February 27, 2026	27,300	27,350	27,350	27,350	26,250	138,816
February 26, 2026	21,750	21,050	21,050	21,750	20,950	43,251
February 25, 2026	21,750	21,550	21,550	21,800	21,350	27,365
February 24, 2026	21,550	21,550	21,550	21,700	21,200	31,045
February 23, 2026	21,700	21,550	21,550	22,050	21,550	26,652
February 20, 2026	21,850	21,500	0	21,850	21,400	29,093
February 19, 2026	21,000	22,050	0	22,050	21,000	74,782
February 13, 2026	20,750	20,950	0	21,100	20,300	22,803
February 12, 2026	20,800	20,800	0	21,300	20,500	50,830
February 11, 2026	20,700	20,650	0	20,700	20,500	20,300
February 10, 2026	20,600	20,650	0	20,700	20,400	25,780
February 09, 2026	20,300	20,450	0	20,500	20,200	13,454
February 06, 2026	20,150	20,150	0	20,400	19,540	33,152
February 05, 2026	20,550	20,300	0	20,650	20,250	35,645
February 04, 2026	20,300	20,600	0	20,600	20,100	25,716
February 03, 2026	20,100	20,350	0	20,450	19,850	31,736
February 02, 2026	20,500	19,680	0	20,500	19,600	44,489
January 30, 2026	20,600	20,650	0	20,800	20,250	36,337
January 29, 2026	20,200	20,600	0	20,950	19,990	78,994
January 28, 2026	19,620	19,920	0	19,920	19,550	24,879
January 27, 2026	19,760	19,600	0	19,840	19,430	36,070
January 26, 2026	19,310	19,730	0	19,750	19,290	33,138
January 23, 2026	19,230	19,310	0	19,360	18,960	18,757
January 22, 2026	19,040	19,200	0	19,260	18,900	25,611
January 21, 2026	19,160	18,890	0	19,160	18,790	21,730
January 20, 2026	18,920	19,160	0	19,340	18,900	20,452
January 19, 2026	19,190	18,920	0	19,190	18,870	23,310
January 16, 2026	18,940	19,150	0	19,290	18,920	21,786
January 15, 2026	19,050	18,990	0	19,090	18,830	22,523
January 14, 2026	19,050	19,050	0	19,100	18,920	14,607
January 13, 2026	19,210	19,040	0	19,230	18,930	31,535
January 12, 2026	19,250	19,120	0	19,280	19,020	14,381
January 09, 2026	19,230	19,150	0	19,260	19,060	18,439
January 08, 2026	19,620	19,130	0	19,640	19,110	41,909
January 07, 2026	19,780	19,570	0	19,790	19,400	23,496
January 06, 2026	20,000	19,780	0	20,000	19,650	23,181