VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea
· Delayed Price · Currency is KRW 134,600
+13,600 (11.24%)
At close: Mar 6, 2026
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 118,000.00 | 136,200.00 | 117,700.00 | 134,600.00 | 134,600.00 | 11.24% | 155,956 |
| Mar 5, 2026 | 119,800.00 | 125,000.00 | 115,500.00 | 121,000.00 | 121,000.00 | 15.02% | 101,020 |
| Mar 4, 2026 | 120,700.00 | 121,700.00 | 101,100.00 | 105,200.00 | 105,200.00 | -17.10% | 154,404 |
| Mar 3, 2026 | 125,700.00 | 137,700.00 | 123,500.00 | 126,900.00 | 126,900.00 | 2.67% | 147,948 |
| Feb 27, 2026 | 121,100.00 | 128,600.00 | 120,900.00 | 123,600.00 | 123,600.00 | -1.04% | 79,795 |
| Feb 26, 2026 | 122,300.00 | 127,400.00 | 121,250.00 | 124,900.00 | 124,900.00 | 4.96% | 115,972 |
| Feb 25, 2026 | 124,800.00 | 124,800.00 | 114,500.00 | 119,000.00 | 119,000.00 | -2.70% | 164,839 |
| Feb 24, 2026 | 115,300.00 | 125,900.00 | 113,000.00 | 122,300.00 | 122,300.00 | 7.85% | 169,729 |
| Feb 23, 2026 | 112,000.00 | 114,200.00 | 109,000.00 | 113,400.00 | 113,400.00 | 1.16% | 74,524 |
| Feb 20, 2026 | 114,000.00 | 116,500.00 | 110,000.00 | 112,100.00 | 112,100.00 | -2.52% | 106,221 |
| Feb 19, 2026 | 112,700.00 | 116,300.00 | 110,200.00 | 115,000.00 | 115,000.00 | 2.86% | 64,070 |
| Feb 13, 2026 | 111,500.00 | 114,900.00 | 105,700.00 | 111,800.00 | 111,800.00 | -3.12% | 123,596 |
| Feb 12, 2026 | 118,400.00 | 119,800.00 | 114,600.00 | 115,400.00 | 115,400.00 | -2.45% | 66,715 |
| Feb 11, 2026 | 114,600.00 | 124,000.00 | 111,800.00 | 118,300.00 | 118,300.00 | 1.11% | 95,272 |
| Feb 10, 2026 | 118,900.00 | 122,100.00 | 113,700.00 | 117,000.00 | 117,000.00 | -0.17% | 87,873 |
| Feb 9, 2026 | 118,600.00 | 118,700.00 | 109,000.00 | 117,200.00 | 117,200.00 | 3.44% | 115,213 |
| Feb 6, 2026 | 107,600.00 | 117,900.00 | 101,500.00 | 113,300.00 | 113,300.00 | 5.20% | 261,995 |
| Feb 5, 2026 | 109,000.00 | 112,000.00 | 106,300.00 | 107,700.00 | 107,700.00 | -6.83% | 119,239 |
| Feb 4, 2026 | 114,500.00 | 118,000.00 | 112,000.00 | 115,600.00 | 115,600.00 | 1.49% | 79,941 |
| Feb 3, 2026 | 103,400.00 | 116,700.00 | 100,600.00 | 113,900.00 | 113,900.00 | 15.99% | 282,733 |
| Feb 2, 2026 | 92,300.00 | 108,300.00 | 90,900.00 | 98,200.00 | 98,200.00 | 3.15% | 262,611 |
| Jan 30, 2026 | 98,500.00 | 99,900.00 | 94,400.00 | 95,200.00 | 95,200.00 | -4.80% | 118,775 |
| Jan 29, 2026 | 101,000.00 | 102,200.00 | 94,500.00 | 100,000.00 | 100,000.00 | 0.91% | 123,295 |
| Jan 28, 2026 | 94,600.00 | 101,600.00 | 94,400.00 | 99,100.00 | 99,100.00 | 10.60% | 259,322 |
| Jan 27, 2026 | 84,700.00 | 89,900.00 | 84,300.00 | 89,600.00 | 89,600.00 | 5.54% | 113,915 |
| Jan 26, 2026 | 85,600.00 | 85,900.00 | 82,600.00 | 84,900.00 | 84,900.00 | -0.93% | 184,738 |
| Jan 23, 2026 | 90,000.00 | 90,100.00 | 84,500.00 | 85,700.00 | 85,700.00 | -5.72% | 120,808 |
| Jan 22, 2026 | 85,500.00 | 91,800.00 | 83,300.00 | 90,900.00 | 90,900.00 | 5.57% | 120,744 |
| Jan 21, 2026 | 87,000.00 | 88,600.00 | 82,500.00 | 86,100.00 | 86,100.00 | -1.60% | 120,729 |
| Jan 20, 2026 | 85,500.00 | 88,800.00 | 82,000.00 | 87,500.00 | 87,500.00 | 2.22% | 86,596 |
| Jan 19, 2026 | 87,800.00 | 87,800.00 | 85,000.00 | 85,600.00 | 85,600.00 | -0.58% | 69,086 |
| Jan 16, 2026 | 88,800.00 | 89,500.00 | 85,000.00 | 86,100.00 | 86,100.00 | -1.37% | 95,174 |
| Jan 15, 2026 | 89,800.00 | 90,400.00 | 86,300.00 | 87,300.00 | 87,300.00 | -2.13% | 75,135 |
| Jan 14, 2026 | 91,200.00 | 94,400.00 | 87,400.00 | 89,200.00 | 89,200.00 | -2.51% | 179,148 |
| Jan 13, 2026 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 5.66% | 160,148 |
| Jan 12, 2026 | 86,000.00 | 87,700.00 | 84,500.00 | 86,600.00 | 86,600.00 | 6.52% | 130,074 |
| Jan 9, 2026 | 87,000.00 | 88,800.00 | 80,400.00 | 81,300.00 | 81,300.00 | -2.28% | 169,920 |
| Jan 8, 2026 | 90,300.00 | 92,200.00 | 81,300.00 | 83,200.00 | 83,200.00 | -2.92% | 157,048 |
| Jan 7, 2026 | 87,400.00 | 88,200.00 | 84,000.00 | 85,700.00 | 85,700.00 | -2.61% | 101,469 |
| Jan 6, 2026 | 86,700.00 | 90,850.00 | 83,100.00 | 88,000.00 | 88,000.00 | -0.79% | 86,487 |
| Jan 5, 2026 | 81,500.00 | 89,300.00 | 80,400.00 | 88,700.00 | 88,700.00 | 12.42% | 276,153 |
| Jan 2, 2026 | 72,400.00 | 79,800.00 | 72,400.00 | 78,900.00 | 78,900.00 | 9.74% | 212,992 |
| Dec 30, 2025 | 66,200.00 | 73,200.00 | 65,700.00 | 71,900.00 | 71,900.00 | 8.61% | 170,439 |
| Dec 29, 2025 | 68,900.00 | 69,200.00 | 64,000.00 | 66,200.00 | 66,200.00 | -3.42% | 180,947 |
| Dec 26, 2025 | 68,640.78 | 69,902.91 | 66,407.77 | 68,543.69 | 68,543.69 | -0.14% | 88,414 |
| Dec 24, 2025 | 66,699.03 | 69,514.56 | 64,368.93 | 68,640.78 | 68,640.78 | 2.91% | 147,928 |
| Dec 23, 2025 | 71,747.57 | 71,747.57 | 66,601.94 | 66,699.03 | 66,699.03 | -7.04% | 133,137 |
| Dec 22, 2025 | 72,524.27 | 75,533.98 | 70,776.70 | 71,747.57 | 71,747.57 | 0.14% | 186,280 |
| Dec 19, 2025 | 70,000.00 | 74,368.93 | 69,417.48 | 71,650.49 | 71,650.49 | 4.53% | 161,382 |
| Dec 18, 2025 | 69,029.13 | 69,902.91 | 66,019.42 | 68,543.69 | 68,543.69 | -2.22% | 105,710 |
| Dec 17, 2025 | 70,873.79 | 72,912.62 | 69,223.30 | 70,097.09 | 70,097.09 | 1.26% | 87,971 |
| Dec 16, 2025 | 70,679.61 | 70,776.70 | 66,116.51 | 69,223.30 | 69,223.30 | -2.06% | 178,048 |
| Dec 15, 2025 | 74,563.11 | 74,563.11 | 69,126.21 | 70,679.61 | 70,679.61 | -9.00% | 205,296 |
| Dec 12, 2025 | 75,728.16 | 79,611.65 | 74,174.76 | 77,669.90 | 77,669.90 | 2.56% | 152,991 |
| Dec 11, 2025 | 71,359.22 | 81,165.05 | 67,669.90 | 75,728.16 | 75,728.16 | 4.14% | 469,005 |
| Dec 10, 2025 | 71,553.40 | 76,601.94 | 70,000.00 | 72,718.45 | 72,718.45 | 2.74% | 138,917 |
| Dec 9, 2025 | 69,417.48 | 71,747.57 | 64,951.46 | 70,776.70 | 70,776.70 | -0.27% | 178,385 |
| Dec 8, 2025 | 75,728.16 | 75,728.16 | 69,805.83 | 70,970.87 | 70,970.87 | -6.28% | 147,968 |
| Dec 5, 2025 | 77,669.90 | 79,223.30 | 73,980.58 | 75,728.16 | 75,728.16 | -0.26% | 101,441 |
| Dec 4, 2025 | 74,077.67 | 76,893.20 | 72,038.84 | 75,922.33 | 75,922.33 | 0.90% | 212,127 |
| Dec 3, 2025 | 65,145.63 | 77,281.55 | 63,203.88 | 75,242.72 | 75,242.72 | 19.41% | 769,928 |
| Dec 2, 2025 | 60,679.61 | 65,533.98 | 59,223.30 | 63,009.71 | 63,009.71 | 3.34% | 453,341 |
| Dec 1, 2025 | 58,640.78 | 62,038.84 | 56,990.29 | 60,970.87 | 60,970.87 | 4.49% | 204,709 |
| Nov 28, 2025 | 56,990.29 | 58,349.52 | 56,116.51 | 58,349.52 | 58,349.51 | 2.04% | 81,646 |
| Nov 27, 2025 | 57,572.82 | 58,058.25 | 54,757.28 | 57,184.47 | 57,184.47 | 0.51% | 141,970 |
| Nov 26, 2025 | 60,388.35 | 60,485.44 | 56,019.42 | 56,893.20 | 56,893.20 | -7.72% | 194,255 |
| Nov 25, 2025 | 58,155.34 | 61,650.49 | 54,757.28 | 61,650.49 | 61,650.49 | 7.81% | 355,067 |
| Nov 24, 2025 | 52,233.01 | 58,155.34 | 48,543.69 | 57,184.47 | 57,184.47 | 10.92% | 323,607 |
| Nov 21, 2025 | 52,427.18 | 52,912.62 | 50,679.61 | 51,553.40 | 51,553.40 | -6.68% | 163,741 |
| Nov 20, 2025 | 51,165.05 | 55,631.07 | 50,970.87 | 55,242.72 | 55,242.72 | 12.23% | 342,381 |
| Nov 19, 2025 | 48,155.34 | 51,359.22 | 48,155.34 | 49,223.30 | 49,223.30 | 0.40% | 67,400 |
| Nov 18, 2025 | 50,776.70 | 51,165.05 | 48,252.43 | 49,029.13 | 49,029.13 | -3.44% | 123,673 |
| Nov 17, 2025 | 44,951.46 | 51,262.14 | 44,951.46 | 50,776.70 | 50,776.70 | 15.45% | 247,274 |
| Nov 14, 2025 | 46,601.94 | 48,398.06 | 43,203.88 | 43,980.58 | 43,980.58 | -11.87% | 344,526 |
| Nov 13, 2025 | 50,097.09 | 50,970.87 | 48,737.86 | 49,902.91 | 49,902.91 | -0.39% | 89,964 |
| Nov 12, 2025 | 50,970.87 | 51,844.66 | 49,029.13 | 50,097.09 | 50,097.09 | -2.82% | 99,778 |
| Nov 11, 2025 | 53,883.50 | 53,883.50 | 50,000.00 | 51,553.40 | 51,553.40 | -3.10% | 136,937 |
| Nov 10, 2025 | 52,427.18 | 53,398.06 | 50,485.44 | 53,203.88 | 53,203.88 | 2.81% | 60,673 |
| Nov 7, 2025 | 51,553.40 | 54,368.93 | 51,067.96 | 51,747.57 | 51,747.57 | -2.20% | 73,106 |
| Nov 6, 2025 | 55,825.24 | 57,766.99 | 51,747.57 | 52,912.62 | 52,912.62 | -1.45% | 130,964 |
| Nov 5, 2025 | 54,563.11 | 55,145.63 | 50,582.52 | 53,689.32 | 53,689.32 | -4.33% | 148,124 |
| Nov 4, 2025 | 54,951.46 | 57,184.47 | 54,174.76 | 56,116.51 | 56,116.50 | 4.33% | 174,451 |
| Nov 3, 2025 | 53,980.58 | 56,213.59 | 52,427.18 | 53,786.41 | 53,786.41 | 0.54% | 131,896 |
| Oct 31, 2025 | 54,660.19 | 55,631.07 | 53,203.88 | 53,495.15 | 53,495.15 | -3.16% | 208,577 |
| Oct 30, 2025 | 59,514.56 | 62,233.01 | 54,660.19 | 55,242.72 | 55,242.72 | -8.37% | 368,961 |
| Oct 29, 2025 | 59,320.39 | 60,485.44 | 56,019.42 | 60,291.26 | 60,291.26 | 5.08% | 486,585 |
| Oct 28, 2025 | 50,970.87 | 59,029.13 | 49,320.39 | 57,378.64 | 57,378.64 | 12.57% | 513,790 |
| Oct 27, 2025 | 46,407.77 | 51,456.31 | 46,407.77 | 50,970.87 | 50,970.87 | 10.29% | 272,279 |
| Oct 24, 2025 | 48,834.95 | 48,834.95 | 45,388.35 | 46,213.59 | 46,213.59 | -4.32% | 144,751 |
| Oct 23, 2025 | 46,213.59 | 50,388.35 | 44,951.46 | 48,300.97 | 48,300.97 | 4.52% | 231,671 |
| Oct 22, 2025 | 45,970.87 | 46,407.77 | 44,660.19 | 46,213.59 | 46,213.59 | 1.28% | 51,379 |
| Oct 21, 2025 | 48,058.25 | 48,106.80 | 45,097.09 | 45,631.07 | 45,631.07 | -4.08% | 157,422 |
| Oct 20, 2025 | 50,291.26 | 51,165.05 | 46,844.66 | 47,572.82 | 47,572.82 | -5.41% | 177,609 |
| Oct 17, 2025 | 51,941.75 | 52,524.27 | 49,902.91 | 50,291.26 | 50,291.26 | -3.36% | 113,049 |
| Oct 16, 2025 | 51,747.57 | 53,495.15 | 50,679.61 | 52,038.84 | 52,038.83 | -0.19% | 109,574 |
| Oct 15, 2025 | 47,864.08 | 53,592.23 | 47,864.08 | 52,135.92 | 52,135.92 | 8.92% | 218,537 |
| Oct 14, 2025 | 52,718.45 | 54,466.02 | 46,213.59 | 47,864.08 | 47,864.08 | 1.02% | 304,920 |
| Oct 13, 2025 | 47,184.47 | 48,349.52 | 45,728.16 | 47,378.64 | 47,378.64 | -1.01% | 80,552 |
| Oct 10, 2025 | 50,194.18 | 50,291.26 | 47,087.38 | 47,864.08 | 47,864.08 | -3.71% | 153,705 |
| Oct 2, 2025 | 54,757.28 | 54,854.37 | 49,223.30 | 49,708.74 | 49,708.74 | -5.54% | 144,401 |