Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea
· Delayed Price · Currency is KRW 20,050
+180 (0.91%)
At close: Dec 5, 2025
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,930.00 | 20,100.00 | 19,820.00 | 20,050.00 | 20,050.00 | 0.91% | 22,816 |
| Dec 4, 2025 | 20,250.00 | 20,250.00 | 19,810.00 | 19,870.00 | 19,870.00 | -1.63% | 43,183 |
| Dec 3, 2025 | 20,100.00 | 20,300.00 | 19,990.00 | 20,200.00 | 20,200.00 | 0.50% | 69,085 |
| Dec 2, 2025 | 20,550.00 | 20,550.00 | 19,990.00 | 20,100.00 | 20,100.00 | - | 60,512 |
| Dec 1, 2025 | 20,500.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.71% | 28,046 |
| Nov 28, 2025 | 19,980.00 | 20,450.00 | 19,820.00 | 20,450.00 | 20,450.00 | 3.02% | 66,320 |
| Nov 27, 2025 | 20,100.00 | 20,200.00 | 19,810.00 | 19,850.00 | 19,850.00 | -1.00% | 27,409 |
| Nov 26, 2025 | 20,200.00 | 20,200.00 | 19,720.00 | 20,050.00 | 20,050.00 | - | 31,337 |
| Nov 25, 2025 | 20,450.00 | 20,450.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 15,989 |
| Nov 24, 2025 | 20,350.00 | 20,350.00 | 19,890.00 | 20,100.00 | 20,100.00 | 1.01% | 22,127 |
| Nov 21, 2025 | 20,300.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,900.00 | -2.93% | 34,472 |
| Nov 20, 2025 | 19,870.00 | 20,500.00 | 19,840.00 | 20,500.00 | 20,500.00 | 3.33% | 25,389 |
| Nov 19, 2025 | 19,990.00 | 19,990.00 | 19,660.00 | 19,840.00 | 19,840.00 | - | 21,384 |
| Nov 18, 2025 | 20,700.00 | 20,750.00 | 19,800.00 | 19,840.00 | 19,840.00 | -3.45% | 69,603 |
| Nov 17, 2025 | 21,200.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.38% | 57,574 |
| Nov 14, 2025 | 21,450.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.55% | 33,670 |
| Nov 13, 2025 | 21,450.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 36,344 |
| Nov 12, 2025 | 20,950.00 | 21,450.00 | 20,900.00 | 21,300.00 | 21,300.00 | 2.16% | 38,539 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 20,750.00 | 20,850.00 | 20,850.00 | -4.58% | 109,895 |
| Nov 10, 2025 | 21,600.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,850.00 | 2.34% | 30,533 |
| Nov 7, 2025 | 21,400.00 | 22,050.00 | 21,150.00 | 21,350.00 | 21,350.00 | -3.17% | 78,817 |
| Nov 6, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.23% | 18,839 |
| Nov 5, 2025 | 21,450.00 | 22,200.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.56% | 78,344 |
| Nov 4, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.23% | 88,523 |
| Nov 3, 2025 | 21,950.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.51% | 39,226 |
| Oct 31, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | -1.57% | 30,075 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 28,710 |
| Oct 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,900.00 | - | 28,757 |
| Oct 28, 2025 | 22,400.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 1.10% | 24,540 |
| Oct 27, 2025 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.44% | 40,314 |
| Oct 24, 2025 | 22,350.00 | 23,100.00 | 22,100.00 | 22,750.00 | 22,750.00 | 2.94% | 50,845 |
| Oct 23, 2025 | 22,050.00 | 22,400.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.68% | 38,944 |
| Oct 22, 2025 | 21,550.00 | 21,950.00 | 21,100.00 | 21,950.00 | 21,950.00 | 3.05% | 37,042 |
| Oct 21, 2025 | 21,700.00 | 21,700.00 | 21,225.00 | 21,300.00 | 21,300.00 | -0.93% | 34,314 |
| Oct 20, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 23,173 |
| Oct 17, 2025 | 22,250.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.37% | 57,420 |
| Oct 16, 2025 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | -0.67% | 34,875 |
| Oct 15, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.59% | 11,729 |
| Oct 14, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | -2.00% | 46,748 |
| Oct 13, 2025 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | -1.75% | 30,464 |
| Oct 10, 2025 | 22,300.00 | 22,950.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.69% | 26,075 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.22% | 21,510 |
| Oct 1, 2025 | 22,150.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.45% | 15,576 |
| Sep 30, 2025 | 22,450.00 | 22,550.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.34% | 14,266 |
| Sep 29, 2025 | 22,150.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,450.00 | 0.90% | 14,171 |
| Sep 26, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,250.00 | 22,250.00 | -3.26% | 37,322 |
| Sep 25, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 9,937 |
| Sep 24, 2025 | 23,500.00 | 23,550.00 | 22,900.00 | 23,100.00 | 23,100.00 | -1.70% | 24,281 |
| Sep 23, 2025 | 23,950.00 | 24,050.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.05% | 30,873 |
| Sep 22, 2025 | 23,700.00 | 23,850.00 | 23,350.00 | 23,750.00 | 23,750.00 | 1.06% | 26,857 |