Value Added Technology Co., Ltd. (KOSDAQ:043150)
South Korea
· Delayed Price · Currency is KRW 20,050
+180 (0.91%)
At close: Dec 5, 2025
Value Added Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,930.00 | 20,100.00 | 19,820.00 | 20,050.00 | 20,050.00 | 0.91% | 22,816 |
| Dec 4, 2025 | 20,250.00 | 20,250.00 | 19,810.00 | 19,870.00 | 19,870.00 | -1.63% | 43,183 |
| Dec 3, 2025 | 20,100.00 | 20,300.00 | 19,990.00 | 20,200.00 | 20,200.00 | 0.50% | 69,085 |
| Dec 2, 2025 | 20,550.00 | 20,550.00 | 19,990.00 | 20,100.00 | 20,100.00 | - | 60,512 |
| Dec 1, 2025 | 20,500.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.71% | 28,046 |
| Nov 28, 2025 | 19,980.00 | 20,450.00 | 19,820.00 | 20,450.00 | 20,450.00 | 3.02% | 66,320 |
| Nov 27, 2025 | 20,100.00 | 20,200.00 | 19,810.00 | 19,850.00 | 19,850.00 | -1.00% | 27,409 |
| Nov 26, 2025 | 20,200.00 | 20,200.00 | 19,720.00 | 20,050.00 | 20,050.00 | - | 31,337 |
| Nov 25, 2025 | 20,450.00 | 20,450.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 15,989 |
| Nov 24, 2025 | 20,350.00 | 20,350.00 | 19,890.00 | 20,100.00 | 20,100.00 | 1.01% | 22,127 |
| Nov 21, 2025 | 20,300.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,900.00 | -2.93% | 34,472 |
| Nov 20, 2025 | 19,870.00 | 20,500.00 | 19,840.00 | 20,500.00 | 20,500.00 | 3.33% | 25,389 |
| Nov 19, 2025 | 19,990.00 | 19,990.00 | 19,660.00 | 19,840.00 | 19,840.00 | - | 21,384 |
| Nov 18, 2025 | 20,700.00 | 20,750.00 | 19,800.00 | 19,840.00 | 19,840.00 | -3.45% | 69,603 |
| Nov 17, 2025 | 21,200.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.38% | 57,574 |
| Nov 14, 2025 | 21,450.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.55% | 33,670 |
| Nov 13, 2025 | 21,450.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 36,344 |
| Nov 12, 2025 | 20,950.00 | 21,450.00 | 20,900.00 | 21,300.00 | 21,300.00 | 2.16% | 38,539 |
| Nov 11, 2025 | 21,800.00 | 21,800.00 | 20,750.00 | 20,850.00 | 20,850.00 | -4.58% | 109,895 |
| Nov 10, 2025 | 21,600.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,850.00 | 2.34% | 30,533 |
| Nov 7, 2025 | 21,400.00 | 22,050.00 | 21,150.00 | 21,350.00 | 21,350.00 | -3.17% | 78,817 |
| Nov 6, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.23% | 18,839 |
| Nov 5, 2025 | 21,450.00 | 22,200.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.56% | 78,344 |
| Nov 4, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,450.00 | 21,450.00 | 0.23% | 88,523 |
| Nov 3, 2025 | 21,950.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.51% | 39,226 |
| Oct 31, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | -1.57% | 30,075 |
| Oct 30, 2025 | 22,900.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 28,710 |
| Oct 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,900.00 | - | 28,757 |
| Oct 28, 2025 | 22,400.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 1.10% | 24,540 |
| Oct 27, 2025 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.44% | 40,314 |
| Oct 24, 2025 | 22,350.00 | 23,100.00 | 22,100.00 | 22,750.00 | 22,750.00 | 2.94% | 50,845 |
| Oct 23, 2025 | 22,050.00 | 22,400.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.68% | 38,944 |
| Oct 22, 2025 | 21,550.00 | 21,950.00 | 21,100.00 | 21,950.00 | 21,950.00 | 3.05% | 37,042 |
| Oct 21, 2025 | 21,700.00 | 21,700.00 | 21,225.00 | 21,300.00 | 21,300.00 | -0.93% | 34,314 |
| Oct 20, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 23,173 |
| Oct 17, 2025 | 22,250.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.37% | 57,420 |
| Oct 16, 2025 | 22,400.00 | 22,500.00 | 22,000.00 | 22,250.00 | 22,250.00 | -0.67% | 34,875 |
| Oct 15, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.59% | 11,729 |
| Oct 14, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | -2.00% | 46,748 |
| Oct 13, 2025 | 22,800.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | -1.75% | 30,464 |
| Oct 10, 2025 | 22,300.00 | 22,950.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.69% | 26,075 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.22% | 21,510 |
| Oct 1, 2025 | 22,150.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.45% | 15,576 |
| Sep 30, 2025 | 22,450.00 | 22,550.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.34% | 14,266 |
| Sep 29, 2025 | 22,150.00 | 22,600.00 | 22,150.00 | 22,450.00 | 22,450.00 | 0.90% | 14,171 |
| Sep 26, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,250.00 | 22,250.00 | -3.26% | 37,322 |
| Sep 25, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 9,937 |
| Sep 24, 2025 | 23,500.00 | 23,550.00 | 22,900.00 | 23,100.00 | 23,100.00 | -1.70% | 24,281 |
| Sep 23, 2025 | 23,950.00 | 24,050.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.05% | 30,873 |
| Sep 22, 2025 | 23,700.00 | 23,850.00 | 23,350.00 | 23,750.00 | 23,750.00 | 1.06% | 26,857 |
| Sep 19, 2025 | 23,550.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.21% | 19,200 |
| Sep 18, 2025 | 23,150.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | 0.86% | 50,929 |
| Sep 17, 2025 | 23,150.00 | 23,300.00 | 22,800.00 | 23,250.00 | 23,250.00 | -0.21% | 29,730 |
| Sep 16, 2025 | 23,200.00 | 23,650.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.06% | 28,109 |
| Sep 15, 2025 | 22,850.00 | 23,700.00 | 22,750.00 | 23,550.00 | 23,550.00 | 3.06% | 43,922 |
| Sep 12, 2025 | 22,250.00 | 22,950.00 | 22,250.00 | 22,850.00 | 22,850.00 | 2.93% | 40,447 |
| Sep 11, 2025 | 22,600.00 | 22,600.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.33% | 31,308 |
| Sep 10, 2025 | 22,300.00 | 22,550.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 19,202 |
| Sep 9, 2025 | 22,350.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 21,068 |
| Sep 8, 2025 | 22,700.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.44% | 14,768 |
| Sep 5, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.89% | 17,966 |
| Sep 4, 2025 | 22,350.00 | 22,400.00 | 22,050.00 | 22,400.00 | 22,400.00 | 0.90% | 20,692 |
| Sep 3, 2025 | 22,400.00 | 22,450.00 | 21,800.00 | 22,200.00 | 22,200.00 | -0.45% | 28,536 |
| Sep 2, 2025 | 21,500.00 | 22,350.00 | 21,300.00 | 22,300.00 | 22,300.00 | 3.72% | 39,853 |
| Sep 1, 2025 | 21,300.00 | 22,250.00 | 21,250.00 | 21,500.00 | 21,500.00 | 3.61% | 96,822 |
| Aug 29, 2025 | 21,400.00 | 21,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | -3.04% | 34,819 |
| Aug 28, 2025 | 21,500.00 | 21,500.00 | 21,150.00 | 21,400.00 | 21,400.00 | -0.47% | 13,566 |
| Aug 27, 2025 | 21,850.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,500.00 | -1.15% | 25,393 |
| Aug 26, 2025 | 21,700.00 | 21,900.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.69% | 7,499 |
| Aug 25, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.46% | 19,512 |
| Aug 22, 2025 | 21,900.00 | 21,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | 0.23% | 6,116 |
| Aug 21, 2025 | 21,950.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.23% | 10,257 |
| Aug 20, 2025 | 22,300.00 | 22,300.00 | 21,450.00 | 21,700.00 | 21,700.00 | -2.69% | 29,627 |
| Aug 19, 2025 | 22,650.00 | 22,650.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.22% | 15,489 |
| Aug 18, 2025 | 22,950.00 | 22,950.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.61% | 30,244 |
| Aug 14, 2025 | 22,550.00 | 22,950.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.55% | 23,731 |
| Aug 13, 2025 | 23,400.00 | 23,550.00 | 22,550.00 | 22,600.00 | 22,600.00 | -3.00% | 37,482 |
| Aug 12, 2025 | 23,300.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.43% | 23,394 |
| Aug 11, 2025 | 24,050.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.50% | 20,455 |
| Aug 8, 2025 | 23,750.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.42% | 12,545 |
| Aug 7, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 20,741 |
| Aug 6, 2025 | 22,700.00 | 23,950.00 | 22,700.00 | 23,900.00 | 23,900.00 | 4.37% | 31,428 |
| Aug 5, 2025 | 22,800.00 | 23,100.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.22% | 16,972 |
| Aug 4, 2025 | 22,600.00 | 23,000.00 | 22,300.00 | 22,950.00 | 22,950.00 | 1.10% | 14,126 |
| Aug 1, 2025 | 23,450.00 | 23,500.00 | 21,700.00 | 22,700.00 | 22,700.00 | -4.02% | 47,398 |
| Jul 31, 2025 | 23,750.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.46% | 19,671 |
| Jul 30, 2025 | 23,450.00 | 24,400.00 | 23,450.00 | 24,000.00 | 24,000.00 | 1.91% | 36,519 |
| Jul 29, 2025 | 23,200.00 | 24,150.00 | 23,000.00 | 23,550.00 | 23,550.00 | 0.64% | 69,076 |
| Jul 28, 2025 | 23,650.00 | 24,200.00 | 23,150.00 | 23,400.00 | 23,400.00 | -3.11% | 45,829 |
| Jul 25, 2025 | 23,300.00 | 24,250.00 | 23,200.00 | 24,150.00 | 24,150.00 | 3.65% | 105,497 |
| Jul 24, 2025 | 22,300.00 | 23,550.00 | 22,150.00 | 23,300.00 | 23,300.00 | 5.67% | 114,658 |
| Jul 23, 2025 | 21,850.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 1.15% | 18,410 |
| Jul 22, 2025 | 21,850.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 23,264 |
| Jul 21, 2025 | 21,700.00 | 21,900.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 12,189 |
| Jul 18, 2025 | 22,250.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,850.00 | -1.80% | 25,470 |
| Jul 17, 2025 | 22,050.00 | 22,350.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.37% | 27,395 |
| Jul 16, 2025 | 22,250.00 | 22,250.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.90% | 18,810 |
| Jul 15, 2025 | 21,950.00 | 22,250.00 | 21,700.00 | 22,150.00 | 22,150.00 | 0.91% | 39,459 |
| Jul 14, 2025 | 21,750.00 | 22,300.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1.15% | 39,555 |
| Jul 11, 2025 | 21,650.00 | 21,750.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.93% | 15,421 |