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 |
| Sep 19, 2025 | 29,700.00 | 30,200.00 | 29,450.00 | 30,150.00 | 30,150.00 | 1.17% | 422,007 |
| Sep 18, 2025 | 30,300.00 | 30,450.00 | 29,650.00 | 29,800.00 | 29,800.00 | - | 494,463 |
| Sep 17, 2025 | 30,450.00 | 30,600.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.16% | 437,838 |
| Sep 16, 2025 | 30,300.00 | 31,000.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 470,911 |
| Sep 15, 2025 | 30,450.00 | 30,500.00 | 29,650.00 | 30,150.00 | 30,150.00 | -0.82% | 475,311 |
| Sep 12, 2025 | 30,700.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.16% | 491,801 |
| Sep 11, 2025 | 31,200.00 | 31,350.00 | 30,200.00 | 30,450.00 | 30,450.00 | -2.25% | 631,872 |
| Sep 10, 2025 | 31,550.00 | 31,600.00 | 31,000.00 | 31,150.00 | 31,150.00 | -0.64% | 454,894 |
| Sep 9, 2025 | 31,750.00 | 31,850.00 | 31,050.00 | 31,350.00 | 31,350.00 | -1.57% | 1,071,945 |
| Sep 8, 2025 | 31,800.00 | 32,350.00 | 31,500.00 | 31,850.00 | 31,850.00 | 0.63% | 792,384 |
| Sep 5, 2025 | 34,350.00 | 34,350.00 | 31,600.00 | 31,650.00 | 31,650.00 | -7.46% | 1,469,386 |
| Sep 4, 2025 | 32,950.00 | 34,250.00 | 32,850.00 | 34,200.00 | 34,200.00 | 4.27% | 359,735 |
| Sep 3, 2025 | 33,200.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | -0.15% | 276,489 |
| Sep 2, 2025 | 33,700.00 | 33,700.00 | 32,400.00 | 32,850.00 | 32,850.00 | -1.65% | 451,804 |
| Sep 1, 2025 | 36,600.00 | 36,700.00 | 33,150.00 | 33,400.00 | 33,400.00 | -9.12% | 1,300,471 |
| Aug 29, 2025 | 37,300.00 | 37,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | -1.34% | 436,049 |
| Aug 28, 2025 | 37,950.00 | 38,550.00 | 37,200.00 | 37,250.00 | 37,250.00 | -2.36% | 312,740 |
| Aug 27, 2025 | 37,500.00 | 38,350.00 | 37,100.00 | 38,150.00 | 38,150.00 | 2.14% | 341,565 |
| Aug 26, 2025 | 38,500.00 | 39,050.00 | 37,100.00 | 37,350.00 | 37,350.00 | -2.99% | 473,280 |
| Aug 25, 2025 | 39,200.00 | 39,200.00 | 38,000.00 | 38,500.00 | 38,500.00 | -1.03% | 269,840 |
| Aug 22, 2025 | 39,000.00 | 39,300.00 | 38,500.00 | 38,900.00 | 38,900.00 | -0.64% | 278,917 |
| Aug 21, 2025 | 37,000.00 | 39,350.00 | 37,000.00 | 39,150.00 | 39,150.00 | 5.38% | 779,034 |
| Aug 20, 2025 | 36,150.00 | 37,150.00 | 35,800.00 | 37,150.00 | 37,150.00 | 0.54% | 315,360 |
| Aug 19, 2025 | 37,650.00 | 37,850.00 | 36,200.00 | 36,950.00 | 36,950.00 | -1.47% | 362,619 |
| Aug 18, 2025 | 37,650.00 | 37,850.00 | 37,100.00 | 37,500.00 | 37,500.00 | -1.19% | 196,240 |
| Aug 14, 2025 | 36,500.00 | 38,350.00 | 36,000.00 | 37,950.00 | 37,950.00 | 4.40% | 646,077 |
| Aug 13, 2025 | 37,200.00 | 38,800.00 | 35,550.00 | 36,350.00 | 36,350.00 | - | 1,153,238 |
| Aug 12, 2025 | 36,700.00 | 37,500.00 | 36,250.00 | 36,350.00 | 36,350.00 | -0.55% | 482,089 |
| Aug 11, 2025 | 37,100.00 | 38,200.00 | 36,350.00 | 36,550.00 | 36,550.00 | -0.81% | 565,297 |
| Aug 8, 2025 | 36,950.00 | 37,250.00 | 36,100.00 | 36,850.00 | 36,850.00 | -0.67% | 284,993 |
| Aug 7, 2025 | 36,300.00 | 37,550.00 | 36,150.00 | 37,100.00 | 37,100.00 | 3.63% | 547,988 |
| Aug 6, 2025 | 35,150.00 | 36,200.00 | 34,300.00 | 35,800.00 | 35,800.00 | 2.29% | 549,699 |
| Aug 5, 2025 | 36,050.00 | 36,300.00 | 34,900.00 | 35,000.00 | 35,000.00 | -2.10% | 416,653 |
| Aug 4, 2025 | 35,200.00 | 36,600.00 | 34,600.00 | 35,750.00 | 35,750.00 | 0.70% | 370,153 |
| Aug 1, 2025 | 36,100.00 | 36,500.00 | 35,450.00 | 35,500.00 | 35,500.00 | -1.66% | 401,116 |
| Jul 31, 2025 | 38,000.00 | 38,050.00 | 35,950.00 | 36,100.00 | 36,100.00 | -4.12% | 656,440 |
| Jul 30, 2025 | 37,050.00 | 38,450.00 | 37,050.00 | 37,650.00 | 37,650.00 | 0.40% | 545,643 |
| Jul 29, 2025 | 34,500.00 | 37,550.00 | 34,450.00 | 37,500.00 | 37,500.00 | 8.70% | 684,390 |
| Jul 28, 2025 | 35,400.00 | 35,450.00 | 34,350.00 | 34,500.00 | 34,500.00 | -3.09% | 352,480 |
| Jul 25, 2025 | 35,600.00 | 36,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | -0.70% | 261,312 |
| Jul 24, 2025 | 35,950.00 | 36,300.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.28% | 226,343 |
| Jul 23, 2025 | 36,850.00 | 37,150.00 | 35,800.00 | 35,950.00 | 35,950.00 | -1.91% | 166,519 |
| Jul 22, 2025 | 37,000.00 | 37,650.00 | 36,300.00 | 36,650.00 | 36,650.00 | -0.27% | 294,829 |
| Jul 21, 2025 | 36,550.00 | 37,100.00 | 36,550.00 | 36,750.00 | 36,750.00 | -1.87% | 219,191 |
| Jul 18, 2025 | 37,650.00 | 37,800.00 | 36,750.00 | 37,450.00 | 37,450.00 | -1.45% | 343,775 |
| Jul 17, 2025 | 36,600.00 | 38,200.00 | 36,100.00 | 38,000.00 | 38,000.00 | 2.98% | 665,441 |
| Jul 16, 2025 | 36,600.00 | 37,050.00 | 36,000.00 | 36,900.00 | 36,900.00 | 1.10% | 420,793 |
| Jul 15, 2025 | 35,200.00 | 37,400.00 | 34,900.00 | 36,500.00 | 36,500.00 | 3.99% | 1,014,771 |
| Jul 14, 2025 | 35,000.00 | 35,400.00 | 34,550.00 | 35,100.00 | 35,100.00 | 1.59% | 389,919 |
| Jul 11, 2025 | 34,350.00 | 34,650.00 | 33,650.00 | 34,550.00 | 34,550.00 | 0.88% | 348,438 |