VT Co., Ltd. (KOSDAQ:018290)
South Korea
· Delayed Price · Currency is KRW 19,560
-80 (-0.41%)
At close: Dec 5, 2025
VT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,560.00 | 20,050.00 | 19,500.00 | 19,560.00 | 19,560.00 | -0.41% | 264,886 |
| Dec 4, 2025 | 20,050.00 | 20,100.00 | 19,510.00 | 19,640.00 | 19,640.00 | -2.53% | 299,040 |
| Dec 3, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 205,938 |
| Dec 2, 2025 | 19,700.00 | 20,300.00 | 19,640.00 | 20,200.00 | 20,200.00 | 2.75% | 244,143 |
| Dec 1, 2025 | 20,650.00 | 20,750.00 | 19,560.00 | 19,660.00 | 19,660.00 | -3.15% | 394,858 |
| Nov 28, 2025 | 19,940.00 | 20,300.00 | 19,830.00 | 20,300.00 | 20,300.00 | 2.47% | 267,786 |
| Nov 27, 2025 | 20,050.00 | 20,300.00 | 19,770.00 | 19,810.00 | 19,810.00 | -1.20% | 225,154 |
| Nov 26, 2025 | 19,500.00 | 20,250.00 | 19,500.00 | 20,050.00 | 20,050.00 | 3.08% | 282,999 |
| Nov 25, 2025 | 20,050.00 | 20,250.00 | 19,370.00 | 19,450.00 | 19,450.00 | -2.60% | 245,168 |
| Nov 24, 2025 | 20,150.00 | 20,400.00 | 19,780.00 | 19,970.00 | 19,970.00 | -0.15% | 249,416 |
| Nov 21, 2025 | 20,200.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | -2.68% | 323,315 |
| Nov 20, 2025 | 20,350.00 | 20,750.00 | 20,000.00 | 20,550.00 | 20,550.00 | 1.73% | 404,614 |
| Nov 19, 2025 | 20,800.00 | 21,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | -3.35% | 557,297 |
| Nov 18, 2025 | 21,550.00 | 21,850.00 | 20,850.00 | 20,900.00 | 20,900.00 | -4.13% | 459,645 |
| Nov 17, 2025 | 22,400.00 | 22,500.00 | 21,200.00 | 21,800.00 | 21,800.00 | -3.96% | 765,001 |
| Nov 14, 2025 | 23,050.00 | 23,650.00 | 22,650.00 | 22,700.00 | 22,700.00 | -3.40% | 211,663 |
| Nov 13, 2025 | 23,250.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,500.00 | 0.21% | 207,078 |
| Nov 12, 2025 | 23,250.00 | 23,500.00 | 22,850.00 | 23,450.00 | 23,450.00 | 0.86% | 270,353 |
| Nov 11, 2025 | 23,900.00 | 24,050.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.52% | 311,919 |
| Nov 10, 2025 | 23,450.00 | 24,150.00 | 23,050.00 | 23,850.00 | 23,850.00 | 2.14% | 293,269 |
| Nov 7, 2025 | 22,900.00 | 24,100.00 | 22,850.00 | 23,350.00 | 23,350.00 | -0.85% | 311,707 |
| Nov 6, 2025 | 24,700.00 | 24,800.00 | 23,400.00 | 23,550.00 | 23,550.00 | -3.88% | 364,993 |
| Nov 5, 2025 | 25,050.00 | 25,100.00 | 23,500.00 | 24,500.00 | 24,500.00 | -3.16% | 496,296 |
| Nov 4, 2025 | 25,700.00 | 25,750.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.36% | 251,408 |
| Nov 3, 2025 | 25,600.00 | 26,150.00 | 25,350.00 | 25,650.00 | 25,650.00 | 2.60% | 364,397 |
| Oct 31, 2025 | 25,650.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.77% | 296,883 |
| Oct 30, 2025 | 25,500.00 | 25,900.00 | 25,250.00 | 25,450.00 | 25,450.00 | 1.60% | 343,313 |
| Oct 29, 2025 | 25,950.00 | 26,000.00 | 25,000.00 | 25,050.00 | 25,050.00 | -3.09% | 361,323 |
| Oct 28, 2025 | 26,450.00 | 26,600.00 | 25,800.00 | 25,850.00 | 25,850.00 | - | 380,365 |
| Oct 27, 2025 | 25,500.00 | 26,150.00 | 25,400.00 | 25,850.00 | 25,850.00 | 1.37% | 299,547 |
| Oct 24, 2025 | 25,900.00 | 26,000.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.16% | 332,885 |
| Oct 23, 2025 | 26,300.00 | 26,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.39% | 448,454 |
| Oct 22, 2025 | 26,000.00 | 26,075.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.19% | 197,939 |
| Oct 21, 2025 | 26,350.00 | 26,350.00 | 25,750.00 | 25,850.00 | 25,850.00 | -0.77% | 364,864 |
| Oct 20, 2025 | 26,300.00 | 26,350.00 | 25,800.00 | 26,050.00 | 26,050.00 | -0.38% | 541,635 |
| Oct 17, 2025 | 26,600.00 | 26,650.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.06% | 385,112 |
| Oct 16, 2025 | 27,400.00 | 27,550.00 | 26,475.00 | 26,700.00 | 26,700.00 | -1.48% | 449,532 |
| Oct 15, 2025 | 27,200.00 | 27,450.00 | 26,700.00 | 27,100.00 | 27,100.00 | 0.37% | 302,338 |
| Oct 14, 2025 | 28,350.00 | 28,400.00 | 26,500.00 | 27,000.00 | 27,000.00 | -4.76% | 798,010 |
| Oct 13, 2025 | 28,650.00 | 28,850.00 | 28,100.00 | 28,350.00 | 28,350.00 | -2.74% | 384,092 |
| Oct 10, 2025 | 29,650.00 | 29,700.00 | 28,750.00 | 29,150.00 | 29,150.00 | -2.02% | 360,451 |
| Oct 2, 2025 | 29,950.00 | 30,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | -0.34% | 245,618 |
| Oct 1, 2025 | 30,700.00 | 30,700.00 | 29,700.00 | 29,850.00 | 29,850.00 | -1.65% | 353,555 |
| Sep 30, 2025 | 31,400.00 | 31,400.00 | 30,300.00 | 30,350.00 | 30,350.00 | -2.41% | 265,977 |
| Sep 29, 2025 | 31,200.00 | 31,350.00 | 30,550.00 | 31,100.00 | 31,100.00 | 0.16% | 356,207 |
| Sep 26, 2025 | 30,850.00 | 31,450.00 | 30,450.00 | 31,050.00 | 31,050.00 | 1.31% | 590,100 |
| Sep 25, 2025 | 29,750.00 | 30,800.00 | 29,750.00 | 30,650.00 | 30,650.00 | 2.00% | 639,953 |
| Sep 24, 2025 | 30,100.00 | 30,200.00 | 29,750.00 | 30,050.00 | 30,050.00 | 0.33% | 300,403 |
| Sep 23, 2025 | 30,250.00 | 30,300.00 | 29,800.00 | 29,950.00 | 29,950.00 | -1.32% | 320,826 |
| Sep 22, 2025 | 30,350.00 | 30,950.00 | 30,050.00 | 30,350.00 | 30,350.00 | 0.66% | 441,330 |