Skip to main content
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-30.00 (-0.91%)
At close: Dec 5, 2025

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,290.003,340.003,235.003,260.003,260.00-0.91%10,420
Dec 4, 20253,400.003,400.003,285.003,290.003,290.00-3.24%24,934
Dec 3, 20253,320.003,420.003,260.003,400.003,400.004.29%18,474
Dec 2, 20253,300.003,320.003,240.003,260.003,260.00-0.46%55,708
Dec 1, 20253,230.003,390.003,200.003,275.003,275.001.39%27,232
Nov 28, 20253,200.003,240.003,160.003,230.003,230.002.22%21,793
Nov 27, 20253,140.003,185.003,140.003,160.003,160.000.64%8,830
Nov 26, 20253,075.003,140.003,075.003,140.003,140.002.45%45,580
Nov 25, 20253,140.003,230.003,050.003,065.003,065.00-2.39%41,002
Nov 24, 20253,155.003,245.003,090.003,140.003,140.00-0.48%30,514
Nov 21, 20253,330.003,330.003,155.003,155.003,155.00-5.26%43,482
Nov 20, 20253,280.003,440.003,275.003,330.003,330.002.78%41,106
Nov 19, 20253,325.003,325.003,180.003,240.003,240.00-1.07%28,012
Nov 18, 20253,425.003,425.003,260.003,275.003,275.00-4.38%31,340
Nov 17, 20253,570.003,630.003,415.003,425.003,425.00-4.06%32,907
Nov 14, 20253,615.003,620.003,510.003,570.003,570.00-1.38%15,203
Nov 13, 20253,645.003,645.003,560.003,620.003,620.000.14%27,216
Nov 12, 20253,615.003,675.003,550.003,615.003,615.000.98%35,811
Nov 11, 20253,635.003,755.003,440.003,580.003,580.00-2.19%39,337
Nov 10, 20253,550.003,705.003,520.003,660.003,660.004.42%23,590
Nov 7, 20253,600.003,655.003,445.003,505.003,505.00-2.77%27,277
Nov 6, 20253,650.003,760.003,565.003,605.003,605.00-1.23%28,235
Nov 5, 20253,700.003,730.003,530.003,650.003,650.00-1.35%54,558
Nov 4, 20253,855.003,905.003,700.003,700.003,700.00-2.37%32,067
Nov 3, 20253,775.003,930.003,685.003,790.003,790.002.16%75,907
Oct 31, 20253,645.003,760.003,630.003,710.003,710.001.78%26,722
Oct 30, 20253,760.003,760.003,635.003,645.003,645.00-3.06%53,693
Oct 29, 20253,840.003,840.003,740.003,760.003,760.00-2.08%43,537
Oct 28, 20253,840.003,855.003,780.003,840.003,840.00-21,206
Oct 27, 20253,795.003,850.003,770.003,840.003,840.001.19%47,408
Oct 24, 20253,915.003,995.003,770.003,795.003,795.00-2.94%63,221
Oct 23, 20253,940.003,970.003,790.003,910.003,910.00-0.76%51,594
Oct 22, 20253,825.004,040.003,740.003,940.003,940.004.51%122,476
Oct 21, 20253,750.003,850.003,750.003,770.003,770.000.53%31,525
Oct 20, 20253,785.003,785.003,660.003,750.003,750.001.08%25,450
Oct 17, 20253,835.003,835.003,710.003,710.003,710.00-3.26%75,908
Oct 16, 20253,945.003,950.003,800.003,835.003,835.00-2.91%41,201
Oct 15, 20253,755.004,055.003,750.003,950.003,950.005.33%65,802
Oct 14, 20253,830.003,875.003,730.003,750.003,750.00-1.70%33,987
Oct 13, 20253,765.003,870.003,645.003,815.003,815.000.26%77,670
Oct 10, 20253,950.003,985.003,770.003,805.003,805.00-3.67%80,410
Oct 2, 20253,875.004,005.003,860.003,950.003,950.001.94%61,510
Oct 1, 20254,015.004,015.003,860.003,875.003,875.00-2.64%132,167
Sep 30, 20254,010.004,120.003,960.003,980.003,980.00-1.00%79,262
Sep 29, 20254,240.004,240.004,010.004,020.004,020.00-5.19%171,428
Sep 26, 20254,315.004,340.004,160.004,240.004,240.00-3.20%198,129
Sep 25, 20253,995.005,100.003,995.004,380.004,380.0010.89%2,504,542
Sep 24, 20253,990.004,045.003,945.003,950.003,950.00-1.00%43,759
Sep 23, 20254,170.004,175.003,990.003,990.003,990.00-3.86%93,959
Sep 22, 20254,115.004,195.004,105.004,150.004,150.000.85%45,557