VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea
· Delayed Price · Currency is KRW 78,000
-200 (-0.26%)
At close: Dec 5, 2025
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80,000.00 | 81,600.00 | 77,000.00 | 78,400.00 | - | 0.26% | 56,582 |
| Dec 4, 2025 | 76,300.00 | 79,200.00 | 74,200.00 | 78,200.00 | 78,200.00 | 0.90% | 204,877 |
| Dec 3, 2025 | 67,100.00 | 79,600.00 | 65,100.00 | 77,500.00 | 77,500.00 | 19.41% | 743,174 |
| Dec 2, 2025 | 62,500.00 | 67,500.00 | 61,000.00 | 64,900.00 | 64,900.00 | 3.34% | 439,313 |
| Dec 1, 2025 | 60,400.00 | 63,900.00 | 58,700.00 | 62,800.00 | 62,800.00 | 4.49% | 197,241 |
| Nov 28, 2025 | 58,700.00 | 60,100.00 | 57,800.00 | 60,100.00 | 60,100.00 | 2.04% | 79,268 |
| Nov 27, 2025 | 59,300.00 | 59,800.00 | 56,400.00 | 58,900.00 | 58,900.00 | 0.51% | 137,835 |
| Nov 26, 2025 | 62,200.00 | 62,300.00 | 57,700.00 | 58,600.00 | 58,600.00 | -7.72% | 187,839 |
| Nov 25, 2025 | 59,900.00 | 63,500.00 | 56,400.00 | 63,500.00 | 63,500.00 | 7.81% | 342,032 |
| Nov 24, 2025 | 53,800.00 | 59,900.00 | 50,000.00 | 58,900.00 | 58,900.00 | 10.92% | 308,287 |
| Nov 21, 2025 | 54,000.00 | 54,500.00 | 52,200.00 | 53,100.00 | 53,100.00 | -6.68% | 158,519 |
| Nov 20, 2025 | 52,700.00 | 57,300.00 | 52,500.00 | 56,900.00 | 56,900.00 | 12.23% | 331,309 |
| Nov 19, 2025 | 49,600.00 | 52,900.00 | 49,600.00 | 50,700.00 | 50,700.00 | 0.40% | 65,437 |
| Nov 18, 2025 | 52,300.00 | 52,700.00 | 49,700.00 | 50,500.00 | 50,500.00 | -3.44% | 120,071 |
| Nov 17, 2025 | 46,300.00 | 52,800.00 | 46,300.00 | 52,300.00 | 52,300.00 | 15.45% | 240,072 |
| Nov 14, 2025 | 48,000.00 | 49,850.00 | 44,500.00 | 45,300.00 | 45,300.00 | -11.87% | 334,492 |
| Nov 13, 2025 | 51,600.00 | 52,500.00 | 50,200.00 | 51,400.00 | 51,400.00 | -0.39% | 87,344 |
| Nov 12, 2025 | 52,500.00 | 53,400.00 | 50,500.00 | 51,600.00 | 51,600.00 | -2.82% | 96,872 |
| Nov 11, 2025 | 55,500.00 | 55,500.00 | 51,500.00 | 53,100.00 | 53,100.00 | -3.10% | 132,949 |
| Nov 10, 2025 | 54,000.00 | 55,000.00 | 52,000.00 | 54,800.00 | 54,800.00 | 2.81% | 58,906 |
| Nov 7, 2025 | 53,100.00 | 56,000.00 | 52,600.00 | 53,300.00 | 53,300.00 | -2.20% | 70,977 |
| Nov 6, 2025 | 57,500.00 | 59,500.00 | 53,300.00 | 54,500.00 | 54,500.00 | -1.45% | 127,150 |
| Nov 5, 2025 | 56,200.00 | 56,800.00 | 52,100.00 | 55,300.00 | 55,300.00 | -4.33% | 143,810 |
| Nov 4, 2025 | 56,600.00 | 58,900.00 | 55,800.00 | 57,800.00 | 57,800.00 | 4.33% | 169,370 |
| Nov 3, 2025 | 55,600.00 | 57,900.00 | 54,000.00 | 55,400.00 | 55,400.00 | 0.54% | 128,055 |
| Oct 31, 2025 | 56,300.00 | 57,300.00 | 54,800.00 | 55,100.00 | 55,100.00 | -3.16% | 202,502 |
| Oct 30, 2025 | 61,300.00 | 64,100.00 | 56,300.00 | 56,900.00 | 56,900.00 | -8.37% | 358,215 |
| Oct 29, 2025 | 61,100.00 | 62,300.00 | 57,700.00 | 62,100.00 | 62,100.00 | 5.08% | 472,413 |
| Oct 28, 2025 | 52,500.00 | 60,800.00 | 50,800.00 | 59,100.00 | 59,100.00 | 12.57% | 498,826 |
| Oct 27, 2025 | 47,800.00 | 53,000.00 | 47,800.00 | 52,500.00 | 52,500.00 | 10.29% | 264,349 |
| Oct 24, 2025 | 50,300.00 | 50,300.00 | 46,750.00 | 47,600.00 | 47,600.00 | -4.32% | 140,535 |
| Oct 23, 2025 | 47,600.00 | 51,900.00 | 46,300.00 | 49,750.00 | 49,750.00 | 4.52% | 224,924 |
| Oct 22, 2025 | 47,350.00 | 47,800.00 | 46,000.00 | 47,600.00 | 47,600.00 | 1.28% | 49,883 |
| Oct 21, 2025 | 49,500.00 | 49,550.00 | 46,450.00 | 47,000.00 | 47,000.00 | -4.08% | 152,837 |
| Oct 20, 2025 | 51,800.00 | 52,700.00 | 48,250.00 | 49,000.00 | 49,000.00 | -5.41% | 172,436 |
| Oct 17, 2025 | 53,500.00 | 54,100.00 | 51,400.00 | 51,800.00 | 51,800.00 | -3.36% | 109,757 |
| Oct 16, 2025 | 53,300.00 | 55,100.00 | 52,200.00 | 53,600.00 | 53,600.00 | -0.19% | 106,383 |
| Oct 15, 2025 | 49,300.00 | 55,200.00 | 49,300.00 | 53,700.00 | 53,700.00 | 8.92% | 212,172 |
| Oct 14, 2025 | 54,300.00 | 56,100.00 | 47,600.00 | 49,300.00 | 49,300.00 | 1.02% | 296,039 |
| Oct 13, 2025 | 48,600.00 | 49,800.00 | 47,100.00 | 48,800.00 | 48,800.00 | -1.01% | 78,206 |
| Oct 10, 2025 | 51,700.00 | 51,800.00 | 48,500.00 | 49,300.00 | 49,300.00 | -3.71% | 149,229 |
| Oct 2, 2025 | 56,400.00 | 56,500.00 | 50,700.00 | 51,200.00 | 51,200.00 | -5.54% | 140,196 |
| Oct 1, 2025 | 52,300.00 | 56,700.00 | 51,600.00 | 54,200.00 | 54,200.00 | 11.29% | 375,534 |
| Sep 30, 2025 | 48,800.00 | 50,300.00 | 47,900.00 | 48,700.00 | 48,700.00 | 2.31% | 109,975 |
| Sep 29, 2025 | 45,250.00 | 48,300.00 | 44,400.00 | 47,600.00 | 47,600.00 | 5.90% | 118,948 |
| Sep 26, 2025 | 45,450.00 | 46,600.00 | 44,550.00 | 44,950.00 | 44,950.00 | -0.99% | 160,399 |
| Sep 25, 2025 | 54,800.00 | 54,800.00 | 45,150.00 | 45,400.00 | 45,400.00 | -17.15% | 598,344 |
| Sep 24, 2025 | 57,000.00 | 57,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | -5.68% | 188,147 |
| Sep 23, 2025 | 53,600.00 | 64,100.00 | 53,200.00 | 58,100.00 | 58,100.00 | 9.21% | 744,326 |
| Sep 22, 2025 | 53,200.00 | 53,900.00 | 51,900.00 | 53,200.00 | 53,200.00 | 0.38% | 85,741 |