Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea
· Delayed Price · Currency is KRW 23,400
+150 (0.65%)
At close: Mar 6, 2026
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,700.00 | 23,500.00 | 22,250.00 | 23,400.00 | 23,400.00 | 0.65% | 97,143 |
| Mar 5, 2026 | 23,850.00 | 24,100.00 | 22,950.00 | 23,250.00 | 23,250.00 | 3.33% | 164,327 |
| Mar 4, 2026 | 24,900.00 | 25,450.00 | 22,400.00 | 22,500.00 | 22,500.00 | -8.91% | 231,690 |
| Mar 3, 2026 | 26,350.00 | 26,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | -9.69% | 332,876 |
| Feb 27, 2026 | 27,300.00 | 27,350.00 | 26,250.00 | 27,350.00 | 27,350.00 | 29.93% | 138,816 |
| Feb 26, 2026 | 21,750.00 | 21,750.00 | 20,950.00 | 21,050.00 | 21,050.00 | -2.32% | 42,790 |
| Feb 25, 2026 | 21,750.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | - | 26,536 |
| Feb 24, 2026 | 21,550.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | - | 31,044 |
| Feb 23, 2026 | 21,700.00 | 22,050.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0.23% | 26,085 |
| Feb 20, 2026 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -2.49% | 27,576 |
| Feb 19, 2026 | 21,000.00 | 22,050.00 | 21,000.00 | 22,050.00 | 22,050.00 | 5.25% | 74,782 |
| Feb 13, 2026 | 20,750.00 | 21,100.00 | 20,300.00 | 20,950.00 | 20,950.00 | 0.72% | 22,803 |
| Feb 12, 2026 | 20,800.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.73% | 50,830 |
| Feb 11, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,650.00 | 20,650.00 | - | 20,299 |
| Feb 10, 2026 | 20,600.00 | 20,700.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.98% | 25,710 |
| Feb 9, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.49% | 13,440 |
| Feb 6, 2026 | 20,150.00 | 20,400.00 | 19,540.00 | 20,150.00 | 20,150.00 | -0.74% | 33,152 |
| Feb 5, 2026 | 20,550.00 | 20,650.00 | 20,250.00 | 20,300.00 | 20,300.00 | -1.46% | 35,306 |
| Feb 4, 2026 | 20,300.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1.23% | 25,716 |
| Feb 3, 2026 | 20,100.00 | 20,450.00 | 19,850.00 | 20,350.00 | 20,350.00 | 3.40% | 31,072 |
| Feb 2, 2026 | 20,500.00 | 20,500.00 | 19,600.00 | 19,680.00 | 19,680.00 | -4.70% | 44,489 |
| Jan 30, 2026 | 20,600.00 | 20,800.00 | 20,250.00 | 20,650.00 | 20,650.00 | 0.24% | 36,337 |
| Jan 29, 2026 | 20,200.00 | 20,950.00 | 19,990.00 | 20,600.00 | 20,600.00 | 3.41% | 78,994 |
| Jan 28, 2026 | 19,620.00 | 19,920.00 | 19,550.00 | 19,920.00 | 19,920.00 | 1.63% | 24,879 |
| Jan 27, 2026 | 19,760.00 | 19,840.00 | 19,430.00 | 19,600.00 | 19,600.00 | -0.66% | 36,001 |
| Jan 26, 2026 | 19,310.00 | 19,750.00 | 19,290.00 | 19,730.00 | 19,730.00 | 2.18% | 33,138 |
| Jan 23, 2026 | 19,230.00 | 19,360.00 | 18,960.00 | 19,310.00 | 19,310.00 | 0.57% | 18,734 |
| Jan 22, 2026 | 19,040.00 | 19,260.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.64% | 25,611 |
| Jan 21, 2026 | 19,160.00 | 19,160.00 | 18,790.00 | 18,890.00 | 18,890.00 | -1.41% | 21,730 |
| Jan 20, 2026 | 18,920.00 | 19,340.00 | 18,900.00 | 19,160.00 | 19,160.00 | 1.27% | 20,131 |
| Jan 19, 2026 | 19,190.00 | 19,190.00 | 18,870.00 | 18,920.00 | 18,920.00 | -1.20% | 23,310 |
| Jan 16, 2026 | 18,940.00 | 19,290.00 | 18,920.00 | 19,150.00 | 19,150.00 | 0.84% | 21,786 |
| Jan 15, 2026 | 19,050.00 | 19,090.00 | 18,830.00 | 18,990.00 | 18,990.00 | -0.31% | 22,438 |
| Jan 14, 2026 | 19,050.00 | 19,100.00 | 18,920.00 | 19,050.00 | 19,050.00 | 0.05% | 14,607 |
| Jan 13, 2026 | 19,210.00 | 19,230.00 | 18,930.00 | 19,040.00 | 19,040.00 | -0.42% | 31,534 |
| Jan 12, 2026 | 19,250.00 | 19,280.00 | 19,020.00 | 19,120.00 | 19,120.00 | -0.16% | 14,374 |
| Jan 9, 2026 | 19,230.00 | 19,260.00 | 19,060.00 | 19,150.00 | 19,150.00 | 0.10% | 18,439 |
| Jan 8, 2026 | 19,620.00 | 19,640.00 | 19,110.00 | 19,130.00 | 19,130.00 | -2.25% | 40,787 |
| Jan 7, 2026 | 19,780.00 | 19,790.00 | 19,400.00 | 19,570.00 | 19,570.00 | -1.06% | 23,496 |
| Jan 6, 2026 | 20,000.00 | 20,000.00 | 19,650.00 | 19,780.00 | 19,780.00 | -1.10% | 22,999 |
| Jan 5, 2026 | 19,730.00 | 20,000.00 | 19,730.00 | 20,000.00 | 20,000.00 | 1.68% | 24,039 |
| Jan 2, 2026 | 19,550.00 | 19,840.00 | 19,550.00 | 19,670.00 | 19,670.00 | 0.61% | 14,168 |
| Dec 30, 2025 | 19,620.00 | 19,800.00 | 19,500.00 | 19,550.00 | 19,550.00 | -0.36% | 19,382 |
| Dec 29, 2025 | 19,750.00 | 19,880.00 | 19,610.00 | 19,620.00 | 19,620.00 | -0.66% | 16,877 |
| Dec 26, 2025 | 20,150.00 | 20,200.00 | 19,690.00 | 19,750.00 | 19,650.00 | -1.25% | 31,714 |
| Dec 24, 2025 | 20,250.00 | 20,450.00 | 19,870.00 | 20,000.00 | 19,898.73 | -1.23% | 28,614 |
| Dec 23, 2025 | 19,930.00 | 20,450.00 | 19,870.00 | 20,250.00 | 20,147.47 | 2.07% | 59,765 |
| Dec 22, 2025 | 19,760.00 | 19,900.00 | 19,730.00 | 19,840.00 | 19,739.54 | 0.56% | 23,506 |
| Dec 19, 2025 | 19,600.00 | 19,850.00 | 19,450.00 | 19,730.00 | 19,630.10 | 1.18% | 28,598 |
| Dec 18, 2025 | 19,690.00 | 19,690.00 | 19,390.00 | 19,500.00 | 19,401.27 | -0.96% | 11,052 |
| Dec 17, 2025 | 19,400.00 | 19,690.00 | 19,400.00 | 19,690.00 | 19,590.30 | 1.49% | 19,122 |
| Dec 16, 2025 | 19,870.00 | 19,870.00 | 19,390.00 | 19,400.00 | 19,301.77 | -1.67% | 37,469 |
| Dec 15, 2025 | 19,800.00 | 19,960.00 | 19,620.00 | 19,730.00 | 19,630.10 | -0.15% | 21,023 |
| Dec 12, 2025 | 19,760.00 | 19,980.00 | 19,640.00 | 19,760.00 | 19,659.95 | - | 28,213 |
| Dec 11, 2025 | 19,690.00 | 19,890.00 | 19,520.00 | 19,760.00 | 19,659.95 | 1.33% | 31,858 |
| Dec 10, 2025 | 19,690.00 | 19,750.00 | 19,450.00 | 19,500.00 | 19,401.27 | -0.41% | 22,142 |
| Dec 9, 2025 | 19,730.00 | 19,840.00 | 19,570.00 | 19,580.00 | 19,480.86 | -0.76% | 21,146 |
| Dec 8, 2025 | 20,050.00 | 20,100.00 | 19,690.00 | 19,730.00 | 19,630.10 | -1.60% | 39,225 |
| Dec 5, 2025 | 19,930.00 | 20,100.00 | 19,820.00 | 20,050.00 | 19,948.48 | 0.91% | 22,816 |
| Dec 4, 2025 | 20,250.00 | 20,250.00 | 19,810.00 | 19,870.00 | 19,769.39 | -1.63% | 43,256 |
| Dec 3, 2025 | 20,100.00 | 20,300.00 | 19,990.00 | 20,200.00 | 20,097.72 | 0.50% | 69,085 |
| Dec 2, 2025 | 20,550.00 | 20,550.00 | 19,990.00 | 20,100.00 | 19,998.23 | - | 60,882 |
| Dec 1, 2025 | 20,500.00 | 20,750.00 | 20,100.00 | 20,100.00 | 19,998.23 | -1.71% | 28,046 |
| Nov 28, 2025 | 19,980.00 | 20,450.00 | 19,820.00 | 20,450.00 | 20,346.46 | 3.02% | 66,320 |
| Nov 27, 2025 | 20,100.00 | 20,200.00 | 19,810.00 | 19,850.00 | 19,749.49 | -1.00% | 27,510 |
| Nov 26, 2025 | 20,200.00 | 20,200.00 | 19,720.00 | 20,050.00 | 19,948.48 | - | 31,377 |
| Nov 25, 2025 | 20,450.00 | 20,450.00 | 19,960.00 | 20,050.00 | 19,948.48 | -0.25% | 16,076 |
| Nov 24, 2025 | 20,350.00 | 20,350.00 | 19,890.00 | 20,100.00 | 19,998.23 | 1.01% | 22,128 |
| Nov 21, 2025 | 20,300.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,799.24 | -2.93% | 34,765 |
| Nov 20, 2025 | 19,870.00 | 20,500.00 | 19,840.00 | 20,500.00 | 20,396.20 | 3.33% | 25,389 |
| Nov 19, 2025 | 19,990.00 | 19,990.00 | 19,660.00 | 19,840.00 | 19,739.54 | - | 21,384 |
| Nov 18, 2025 | 20,700.00 | 20,750.00 | 19,800.00 | 19,840.00 | 19,739.54 | -3.45% | 69,603 |
| Nov 17, 2025 | 21,200.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,445.95 | -2.38% | 57,574 |
| Nov 14, 2025 | 21,450.00 | 21,550.00 | 21,000.00 | 21,050.00 | 20,943.42 | -2.55% | 33,670 |
| Nov 13, 2025 | 21,450.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,490.63 | 1.41% | 36,344 |
| Nov 12, 2025 | 20,950.00 | 21,450.00 | 20,900.00 | 21,300.00 | 21,192.15 | 2.16% | 38,539 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 20,750.00 | 20,850.00 | 20,744.43 | -4.58% | 109,895 |
| Nov 10, 2025 | 21,600.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,739.37 | 2.34% | 30,533 |
| Nov 7, 2025 | 21,400.00 | 22,050.00 | 21,150.00 | 21,350.00 | 21,241.90 | -3.17% | 78,817 |
| Nov 6, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 22,050.00 | 21,938.35 | 0.23% | 18,839 |
| Nov 5, 2025 | 21,450.00 | 22,200.00 | 21,200.00 | 22,000.00 | 21,888.61 | 2.56% | 78,344 |
| Nov 4, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,341.39 | 0.23% | 88,523 |
| Nov 3, 2025 | 21,950.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,291.65 | -2.51% | 39,226 |
| Oct 31, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,838.86 | -1.57% | 30,075 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,187.09 | -2.62% | 28,710 |
| Oct 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,784.05 | - | 28,757 |
| Oct 28, 2025 | 22,400.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,784.05 | 1.10% | 24,540 |
| Oct 27, 2025 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,535.32 | -0.44% | 40,314 |
| Oct 24, 2025 | 22,350.00 | 23,100.00 | 22,100.00 | 22,750.00 | 22,634.81 | 2.94% | 50,845 |
| Oct 23, 2025 | 22,050.00 | 22,400.00 | 21,750.00 | 22,100.00 | 21,988.10 | 0.68% | 38,944 |
| Oct 22, 2025 | 21,550.00 | 21,950.00 | 21,100.00 | 21,950.00 | 21,838.86 | 3.05% | 37,042 |
| Oct 21, 2025 | 21,700.00 | 21,700.00 | 21,225.00 | 21,300.00 | 21,192.15 | -0.93% | 34,314 |
| Oct 20, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,391.14 | - | 23,173 |
| Oct 17, 2025 | 22,250.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,391.14 | -3.37% | 57,420 |
| Oct 16, 2025 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,137.34 | -0.67% | 34,875 |
| Oct 15, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,286.58 | 1.59% | 11,729 |
| Oct 14, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,050.00 | 21,938.35 | -2.00% | 46,748 |
| Oct 13, 2025 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,386.08 | -1.75% | 30,464 |
| Oct 10, 2025 | 22,300.00 | 22,950.00 | 22,300.00 | 22,900.00 | 22,784.05 | 2.69% | 26,075 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,187.09 | 0.22% | 21,510 |