Skip to main content
Victek Co., Ltd. (KOSDAQ:065450)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,900.00
-170.00 (-2.80%)
At close: Apr 28, 2026

Victek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,900.006,330.005,840.005,840.005,840.00-1.02%1,873,773
Apr 28, 20266,100.006,200.005,810.005,900.005,900.00-2.80%1,287,284
Apr 27, 20265,690.006,140.005,520.006,070.006,070.006.68%2,111,876
Apr 24, 20265,580.005,720.005,560.005,690.005,690.002.34%1,318,130
Apr 23, 20265,860.005,870.005,490.005,560.005,560.00-5.12%2,027,247
Apr 22, 20265,900.006,480.005,820.005,860.005,860.002.45%6,049,021
Apr 21, 20266,440.006,470.005,720.005,720.005,720.00-10.90%3,512,001
Apr 20, 20266,230.006,850.006,160.006,420.006,420.004.39%7,626,865
Apr 17, 20265,510.006,540.005,460.006,150.006,150.0012.64%13,606,900
Apr 16, 20265,590.005,800.005,430.005,460.005,460.000.55%2,077,721
Apr 15, 20265,470.005,500.005,180.005,430.005,430.00-1.27%1,505,885
Apr 14, 20265,380.005,580.005,370.005,500.005,500.00-1.96%1,698,244
Apr 13, 20266,030.006,030.005,380.005,610.005,610.003.70%5,879,792
Apr 10, 20265,090.005,500.005,080.005,410.005,410.004.04%3,935,293
Apr 9, 20264,960.005,580.004,870.005,200.005,200.006.67%9,387,699
Apr 8, 20264,780.005,060.004,780.004,875.004,875.00-7.84%3,495,447
Apr 7, 20265,250.005,520.005,230.005,290.005,290.00-4.86%2,708,027
Apr 6, 20266,290.006,300.005,470.005,560.005,560.00-9.74%4,805,515
Apr 3, 20265,800.006,480.005,510.006,160.006,160.000.49%14,447,055
Apr 2, 20264,955.006,260.004,950.006,130.006,130.0027.18%36,214,878
Apr 1, 20264,610.004,990.004,585.004,820.004,820.004.78%2,140,548
Mar 31, 20264,695.004,700.004,525.004,600.004,600.00-2.02%678,242
Mar 30, 20264,810.004,912.004,625.004,695.004,695.00-2.39%824,288
Mar 27, 20264,805.004,845.004,675.004,810.004,810.00-1.94%585,532
Mar 26, 20265,070.005,080.004,880.004,905.004,905.00-1.80%846,767
Mar 25, 20264,840.005,020.004,750.004,995.004,995.003.20%1,070,320
Mar 24, 20264,760.004,945.004,675.004,840.004,840.001.68%1,149,144
Mar 23, 20264,865.004,950.004,760.004,760.004,760.00-1.75%1,629,143
Mar 20, 20264,825.005,020.004,820.004,845.004,845.00-1.52%1,251,143
Mar 19, 20265,280.005,290.004,920.004,920.004,920.00-2.38%1,941,362
Mar 18, 20264,980.005,120.004,910.005,040.005,040.000.80%1,629,422
Mar 17, 20265,240.005,240.004,955.005,000.005,000.00-5.48%2,256,168
Mar 16, 20265,040.005,660.005,040.005,290.005,290.005.80%7,445,580
Mar 13, 20264,950.005,420.004,860.005,000.005,000.004.60%5,383,425
Mar 12, 20265,110.005,180.004,750.004,780.004,780.00-5.53%3,058,593
Mar 11, 20264,840.005,180.004,835.005,060.005,060.002.33%3,184,322
Mar 10, 20264,875.005,210.004,850.004,945.004,945.00-8.26%4,775,979
Mar 9, 20266,130.006,340.005,300.005,390.005,390.00-8.33%7,121,874
Mar 6, 20265,990.006,750.005,660.005,880.005,880.005.00%28,828,300
Mar 5, 20265,220.006,080.004,785.005,600.005,600.007.28%21,484,191
Mar 4, 20266,620.007,050.005,190.005,220.005,220.00-8.74%40,112,310
Mar 3, 20265,250.005,720.004,980.005,720.005,720.0030.00%20,614,550
Feb 27, 20264,355.004,650.004,200.004,400.004,400.001.15%4,805,816
Feb 26, 20264,315.004,420.004,250.004,350.004,350.001.16%1,231,931
Feb 25, 20264,350.004,500.004,290.004,300.004,300.00-2.05%1,715,413
Feb 24, 20264,530.004,530.004,275.004,390.004,390.00-3.20%2,043,722
Feb 23, 20264,420.004,755.004,205.004,535.004,535.001.57%8,293,763
Feb 20, 20264,150.004,785.004,100.004,465.004,465.0011.21%14,792,250
Feb 19, 20263,960.004,030.003,890.004,015.004,015.002.95%804,391
Feb 13, 20263,960.003,960.003,850.003,900.003,900.00-1.64%325,525
Feb 12, 20263,935.003,995.003,910.003,965.003,965.000.89%274,118
Feb 11, 20263,950.003,960.003,905.003,930.003,930.00-0.63%198,770
Feb 10, 20263,910.003,960.003,865.003,955.003,955.001.15%297,046
Feb 9, 20263,870.003,930.003,825.003,910.003,910.001.03%386,616
Feb 6, 20263,815.003,880.003,630.003,870.003,870.000.65%507,431
Feb 5, 20263,940.003,950.003,845.003,845.003,845.00-3.27%468,556
Feb 4, 20263,920.003,980.003,915.003,975.003,975.001.79%838,508
Feb 3, 20263,850.003,920.003,830.003,905.003,905.002.09%355,725
Feb 2, 20263,935.003,940.003,815.003,825.003,825.00-3.41%475,211
Jan 30, 20263,985.004,030.003,885.003,960.003,960.000.89%783,729
Jan 29, 20263,835.003,935.003,785.003,925.003,925.002.35%603,802
Jan 28, 20263,800.003,840.003,770.003,835.003,835.000.92%405,379
Jan 27, 20263,900.003,900.003,780.003,800.003,800.00-1.81%257,981
Jan 26, 20263,845.003,880.003,790.003,870.003,870.001.57%342,398
Jan 23, 20263,800.003,850.003,730.003,810.003,810.000.53%295,132
Jan 22, 20263,810.003,825.003,740.003,790.003,790.00-1.04%313,523
Jan 21, 20263,915.003,920.003,765.003,830.003,830.00-1.92%366,872
Jan 20, 20263,900.003,965.003,855.003,905.003,905.000.13%724,958
Jan 19, 20263,820.003,905.003,780.003,900.003,900.002.09%565,019
Jan 16, 20263,890.003,890.003,750.003,820.003,820.00-1.80%458,284
Jan 15, 20263,855.003,890.003,785.003,890.003,890.002.77%687,402
Jan 14, 20263,770.003,820.003,740.003,785.003,785.000.13%344,424
Jan 13, 20263,795.003,800.003,715.003,780.003,780.00-0.40%327,834
Jan 12, 20263,780.003,805.003,700.003,795.003,795.001.47%608,497
Jan 9, 20263,650.003,925.003,645.003,740.003,740.003.46%2,632,245
Jan 8, 20263,670.003,675.003,570.003,615.003,615.00-1.09%255,346
Jan 7, 20263,690.003,710.003,595.003,655.003,655.00-0.95%275,501
Jan 6, 20263,625.003,730.003,620.003,690.003,690.000.54%355,870
Jan 5, 20263,630.003,705.003,600.003,670.003,670.002.23%411,753
Jan 2, 20263,515.003,595.003,500.003,590.003,590.001.99%167,521
Dec 30, 20253,530.003,540.003,500.003,520.003,520.00-101,639
Dec 29, 20253,515.003,550.003,510.003,520.003,520.000.28%149,987
Dec 26, 20253,545.003,565.003,505.003,510.003,480.00-0.71%173,777
Dec 24, 20253,570.003,570.003,525.003,535.003,504.79-0.98%110,746
Dec 23, 20253,615.003,645.003,550.003,570.003,539.49-1.38%112,148
Dec 22, 20253,535.003,635.003,535.003,620.003,589.062.70%231,626
Dec 19, 20253,510.003,550.003,500.003,525.003,494.870.57%125,345
Dec 18, 20253,545.003,550.003,495.003,505.003,475.04-1.41%239,720
Dec 17, 20253,590.003,605.003,550.003,555.003,524.62-1.39%182,469
Dec 16, 20253,655.003,700.003,585.003,605.003,574.19-1.37%160,783
Dec 15, 20253,695.003,705.003,635.003,655.003,623.76-0.54%278,763
Dec 12, 20253,605.003,895.003,605.003,675.003,643.591.94%1,737,652
Dec 11, 20253,630.003,695.003,580.003,605.003,574.191.26%384,398
Dec 10, 20253,575.003,585.003,550.003,560.003,529.57-0.28%73,688
Dec 9, 20253,590.003,590.003,545.003,570.003,539.49-0.56%68,280
Dec 8, 20253,595.003,610.003,570.003,590.003,559.32-0.14%88,201
Dec 5, 20253,580.003,595.003,545.003,595.003,564.270.42%70,799
Dec 4, 20253,585.003,625.003,560.003,580.003,549.40-0.83%95,939
Dec 3, 20253,570.003,615.003,570.003,610.003,579.151.12%98,944
Dec 2, 20253,595.003,600.003,545.003,570.003,539.49-0.70%161,376