VT Co., Ltd. (KOSDAQ:018290)
South Korea
· Delayed Price · Currency is KRW 16,610
-510 (-2.98%)
Apr 28, 2026, 3:30 PM KST
VT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,110.00 | 17,160.00 | 16,600.00 | 16,610.00 | 16,610.00 | -2.98% | 283,568 |
| Apr 27, 2026 | 17,600.00 | 17,600.00 | 16,680.00 | 17,120.00 | 17,120.00 | 1.00% | 376,153 |
| Apr 24, 2026 | 16,250.00 | 17,130.00 | 16,250.00 | 16,950.00 | 16,950.00 | 10.28% | 1,025,215 |
| Apr 23, 2026 | 15,760.00 | 15,910.00 | 15,210.00 | 15,370.00 | 15,370.00 | -1.66% | 206,196 |
| Apr 22, 2026 | 15,660.00 | 15,800.00 | 15,390.00 | 15,630.00 | 15,630.00 | 0.06% | 144,933 |
| Apr 21, 2026 | 15,960.00 | 16,020.00 | 15,590.00 | 15,620.00 | 15,620.00 | -1.26% | 124,319 |
| Apr 20, 2026 | 16,140.00 | 16,140.00 | 15,800.00 | 15,820.00 | 15,820.00 | -1.92% | 129,555 |
| Apr 17, 2026 | 16,110.00 | 16,340.00 | 16,030.00 | 16,130.00 | 16,130.00 | 0.56% | 163,626 |
| Apr 16, 2026 | 16,060.00 | 16,330.00 | 16,020.00 | 16,040.00 | 16,040.00 | 0.31% | 132,418 |
| Apr 15, 2026 | 16,080.00 | 16,270.00 | 15,940.00 | 15,990.00 | 15,990.00 | 0.69% | 137,222 |
| Apr 14, 2026 | 15,960.00 | 16,060.00 | 15,740.00 | 15,880.00 | 15,880.00 | 1.02% | 123,310 |
| Apr 13, 2026 | 15,440.00 | 15,940.00 | 15,200.00 | 15,720.00 | 15,720.00 | 0.45% | 129,643 |
| Apr 10, 2026 | 16,030.00 | 16,070.00 | 15,550.00 | 15,650.00 | 15,650.00 | -2.61% | 275,498 |
| Apr 9, 2026 | 14,920.00 | 16,160.00 | 14,910.00 | 16,070.00 | 16,070.00 | 7.20% | 515,932 |
| Apr 8, 2026 | 15,150.00 | 15,260.00 | 14,880.00 | 14,990.00 | 14,990.00 | 3.02% | 157,437 |
| Apr 7, 2026 | 14,710.00 | 15,270.00 | 14,500.00 | 14,550.00 | 14,550.00 | 0.21% | 170,808 |
| Apr 6, 2026 | 14,920.00 | 15,180.00 | 14,510.00 | 14,520.00 | 14,520.00 | -3.01% | 148,020 |
| Apr 3, 2026 | 15,040.00 | 15,250.00 | 14,850.00 | 14,970.00 | 14,970.00 | 0.20% | 130,046 |
| Apr 2, 2026 | 15,550.00 | 15,790.00 | 14,720.00 | 14,940.00 | 14,940.00 | -3.86% | 205,343 |
| Apr 1, 2026 | 15,500.00 | 15,730.00 | 15,160.00 | 15,540.00 | 15,540.00 | 2.98% | 156,763 |
| Mar 31, 2026 | 14,940.00 | 15,880.00 | 14,910.00 | 15,090.00 | 15,090.00 | -0.26% | 192,520 |
| Mar 30, 2026 | 15,100.00 | 15,260.00 | 14,960.00 | 15,130.00 | 15,130.00 | -3.81% | 132,317 |
| Mar 27, 2026 | 14,210.00 | 15,880.00 | 14,210.00 | 15,730.00 | 15,730.00 | 7.30% | 315,064 |
| Mar 26, 2026 | 15,130.00 | 15,250.00 | 14,630.00 | 14,660.00 | 14,660.00 | -3.17% | 170,194 |
| Mar 25, 2026 | 15,290.00 | 15,480.00 | 15,130.00 | 15,140.00 | 15,140.00 | 0.20% | 92,281 |
| Mar 24, 2026 | 15,150.00 | 15,290.00 | 14,790.00 | 15,110.00 | 15,110.00 | 2.72% | 126,762 |
| Mar 23, 2026 | 15,180.00 | 15,520.00 | 14,620.00 | 14,710.00 | 14,710.00 | -7.02% | 255,574 |
| Mar 20, 2026 | 14,980.00 | 16,300.00 | 14,810.00 | 15,820.00 | 15,820.00 | 7.99% | 481,030 |
| Mar 19, 2026 | 14,800.00 | 14,960.00 | 14,640.00 | 14,650.00 | 14,650.00 | -2.92% | 127,247 |
| Mar 18, 2026 | 15,220.00 | 15,350.00 | 15,000.00 | 15,090.00 | 15,090.00 | 0.73% | 133,782 |
| Mar 17, 2026 | 14,760.00 | 15,310.00 | 14,700.00 | 14,980.00 | 14,980.00 | 2.60% | 141,707 |
| Mar 16, 2026 | 15,090.00 | 15,090.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.05% | 143,166 |
| Mar 13, 2026 | 14,580.00 | 15,250.00 | 14,530.00 | 15,060.00 | 15,060.00 | 1.28% | 123,921 |
| Mar 12, 2026 | 15,140.00 | 15,230.00 | 14,600.00 | 14,870.00 | 14,870.00 | -1.98% | 339,609 |
| Mar 11, 2026 | 15,320.00 | 15,660.00 | 15,100.00 | 15,170.00 | 15,170.00 | -0.72% | 257,211 |
| Mar 10, 2026 | 15,090.00 | 15,310.00 | 14,880.00 | 15,280.00 | 15,280.00 | 5.31% | 232,025 |
| Mar 9, 2026 | 14,480.00 | 14,690.00 | 14,050.00 | 14,510.00 | 14,510.00 | -5.29% | 547,339 |
| Mar 6, 2026 | 15,030.00 | 15,880.00 | 14,820.00 | 15,320.00 | 15,320.00 | -0.07% | 427,210 |
| Mar 5, 2026 | 14,800.00 | 15,840.00 | 14,800.00 | 15,330.00 | 15,330.00 | 7.13% | 710,370 |
| Mar 4, 2026 | 15,550.00 | 16,000.00 | 14,300.00 | 14,310.00 | 14,310.00 | -12.42% | 596,918 |
| Mar 3, 2026 | 17,040.00 | 17,230.00 | 16,340.00 | 16,340.00 | 16,340.00 | -5.55% | 303,674 |
| Feb 27, 2026 | 17,370.00 | 17,750.00 | 17,120.00 | 17,300.00 | 17,300.00 | -1.20% | 726,876 |
| Feb 26, 2026 | 18,000.00 | 18,180.00 | 17,480.00 | 17,510.00 | 17,510.00 | -2.29% | 382,909 |
| Feb 25, 2026 | 18,810.00 | 18,810.00 | 17,920.00 | 17,920.00 | 17,920.00 | -4.22% | 455,718 |
| Feb 24, 2026 | 19,150.00 | 19,250.00 | 18,710.00 | 18,710.00 | 18,710.00 | -2.60% | 343,431 |
| Feb 23, 2026 | 19,590.00 | 19,910.00 | 19,200.00 | 19,210.00 | 19,210.00 | -0.21% | 331,090 |
| Feb 20, 2026 | 19,650.00 | 19,730.00 | 19,190.00 | 19,250.00 | 19,250.00 | -1.89% | 315,115 |
| Feb 19, 2026 | 20,000.00 | 20,000.00 | 19,280.00 | 19,620.00 | 19,620.00 | -1.90% | 416,806 |
| Feb 13, 2026 | 20,050.00 | 20,350.00 | 19,700.00 | 20,000.00 | 20,000.00 | -1.72% | 268,207 |
| Feb 12, 2026 | 20,550.00 | 21,050.00 | 19,950.00 | 20,350.00 | 20,350.00 | -0.97% | 359,443 |
| Feb 11, 2026 | 20,950.00 | 20,950.00 | 20,150.00 | 20,550.00 | 20,550.00 | -1.20% | 324,735 |
| Feb 10, 2026 | 21,000.00 | 21,600.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.72% | 361,171 |
| Feb 9, 2026 | 19,230.00 | 21,200.00 | 19,230.00 | 20,950.00 | 20,950.00 | 11.08% | 646,061 |
| Feb 6, 2026 | 19,010.00 | 19,150.00 | 18,200.00 | 18,860.00 | 18,860.00 | -2.63% | 252,062 |
| Feb 5, 2026 | 19,670.00 | 20,450.00 | 19,010.00 | 19,370.00 | 19,370.00 | -3.63% | 377,217 |
| Feb 4, 2026 | 20,200.00 | 20,750.00 | 19,830.00 | 20,100.00 | 20,100.00 | 0.90% | 315,566 |
| Feb 3, 2026 | 20,400.00 | 20,500.00 | 19,000.00 | 19,920.00 | 19,920.00 | 0.50% | 462,663 |
| Feb 2, 2026 | 20,750.00 | 21,500.00 | 19,680.00 | 19,820.00 | 19,820.00 | -3.79% | 631,268 |
| Jan 30, 2026 | 20,450.00 | 21,200.00 | 20,100.00 | 20,600.00 | 20,600.00 | 4.46% | 949,925 |
| Jan 29, 2026 | 19,900.00 | 20,500.00 | 19,110.00 | 19,720.00 | 19,720.00 | -0.50% | 635,516 |
| Jan 28, 2026 | 19,150.00 | 19,850.00 | 19,150.00 | 19,820.00 | 19,820.00 | 4.48% | 604,599 |
| Jan 27, 2026 | 18,760.00 | 19,540.00 | 18,550.00 | 18,970.00 | 18,970.00 | 0.48% | 620,826 |
| Jan 26, 2026 | 18,100.00 | 19,200.00 | 17,860.00 | 18,880.00 | 18,880.00 | 7.58% | 902,145 |
| Jan 23, 2026 | 16,850.00 | 17,550.00 | 16,700.00 | 17,550.00 | 17,550.00 | 5.34% | 428,642 |
| Jan 22, 2026 | 16,170.00 | 16,920.00 | 15,960.00 | 16,660.00 | 16,660.00 | 3.22% | 339,309 |
| Jan 21, 2026 | 16,600.00 | 16,940.00 | 16,020.00 | 16,140.00 | 16,140.00 | -3.81% | 255,904 |
| Jan 20, 2026 | 16,030.00 | 16,950.00 | 15,910.00 | 16,780.00 | 16,780.00 | 4.42% | 365,226 |
| Jan 19, 2026 | 16,020.00 | 16,090.00 | 15,800.00 | 16,070.00 | 16,070.00 | -0.56% | 225,874 |
| Jan 16, 2026 | 16,410.00 | 16,490.00 | 16,150.00 | 16,160.00 | 16,160.00 | -1.88% | 190,648 |
| Jan 15, 2026 | 16,650.00 | 16,660.00 | 16,260.00 | 16,470.00 | 16,470.00 | -1.08% | 242,350 |
| Jan 14, 2026 | 16,630.00 | 16,810.00 | 16,390.00 | 16,650.00 | 16,650.00 | 0.06% | 289,231 |
| Jan 13, 2026 | 17,320.00 | 17,450.00 | 16,600.00 | 16,640.00 | 16,640.00 | -4.15% | 444,219 |
| Jan 12, 2026 | 17,730.00 | 17,740.00 | 17,160.00 | 17,360.00 | 17,360.00 | -1.87% | 342,456 |
| Jan 9, 2026 | 17,850.00 | 18,050.00 | 17,500.00 | 17,690.00 | 17,690.00 | -0.90% | 382,212 |
| Jan 8, 2026 | 17,810.00 | 18,100.00 | 17,600.00 | 17,850.00 | 17,850.00 | -1.05% | 238,152 |
| Jan 7, 2026 | 18,120.00 | 18,170.00 | 17,570.00 | 18,040.00 | 18,040.00 | -0.55% | 295,488 |
| Jan 6, 2026 | 18,590.00 | 18,790.00 | 18,090.00 | 18,140.00 | 18,140.00 | -2.99% | 251,900 |
| Jan 5, 2026 | 18,890.00 | 18,890.00 | 18,350.00 | 18,700.00 | 18,700.00 | 1.36% | 382,766 |
| Jan 2, 2026 | 17,690.00 | 18,450.00 | 17,690.00 | 18,450.00 | 18,450.00 | 5.37% | 291,625 |
| Dec 30, 2025 | 17,730.00 | 17,930.00 | 17,510.00 | 17,510.00 | 17,510.00 | -1.74% | 121,433 |
| Dec 29, 2025 | 17,180.00 | 17,820.00 | 17,110.00 | 17,820.00 | 17,820.00 | 3.30% | 188,852 |
| Dec 26, 2025 | 17,710.00 | 17,740.00 | 17,160.00 | 17,250.00 | 17,250.00 | -2.65% | 232,970 |
| Dec 24, 2025 | 18,050.00 | 18,110.00 | 17,720.00 | 17,720.00 | 17,720.00 | -1.56% | 165,383 |
| Dec 23, 2025 | 18,500.00 | 18,540.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.66% | 171,749 |
| Dec 22, 2025 | 17,850.00 | 18,340.00 | 17,710.00 | 18,120.00 | 18,120.00 | 2.32% | 203,771 |
| Dec 19, 2025 | 17,870.00 | 18,040.00 | 17,620.00 | 17,710.00 | 17,710.00 | -0.67% | 218,210 |
| Dec 18, 2025 | 18,000.00 | 18,100.00 | 17,690.00 | 17,830.00 | 17,830.00 | -2.03% | 170,283 |
| Dec 17, 2025 | 18,360.00 | 19,010.00 | 18,010.00 | 18,200.00 | 18,200.00 | -0.27% | 270,079 |
| Dec 16, 2025 | 18,220.00 | 18,560.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.16% | 309,133 |
| Dec 15, 2025 | 18,590.00 | 18,720.00 | 18,260.00 | 18,280.00 | 18,280.00 | -1.88% | 257,064 |
| Dec 12, 2025 | 18,820.00 | 18,910.00 | 18,570.00 | 18,630.00 | 18,630.00 | -0.59% | 214,260 |
| Dec 11, 2025 | 18,910.00 | 19,060.00 | 18,670.00 | 18,740.00 | 18,740.00 | -0.85% | 271,309 |
| Dec 10, 2025 | 19,020.00 | 19,100.00 | 18,810.00 | 18,900.00 | 18,900.00 | -0.74% | 169,482 |
| Dec 9, 2025 | 19,470.00 | 19,480.00 | 18,990.00 | 19,040.00 | 19,040.00 | -2.21% | 199,731 |
| Dec 8, 2025 | 19,590.00 | 19,970.00 | 19,220.00 | 19,470.00 | 19,470.00 | -0.46% | 253,544 |
| 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 |