VINA TECH Co.,Ltd. (KOSDAQ:126340)
South Korea
· Delayed Price · Currency is KRW 141,100
+9,100 (6.89%)
At close: Apr 28, 2026
VINA TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140,000.00 | 146,800.00 | 136,800.00 | 141,100.00 | 141,100.00 | 6.89% | 203,909 |
| Apr 27, 2026 | 134,500.00 | 134,500.00 | 123,600.00 | 132,000.00 | 132,000.00 | -0.75% | 112,035 |
| Apr 24, 2026 | 137,800.00 | 138,000.00 | 131,700.00 | 133,000.00 | 133,000.00 | -0.97% | 125,204 |
| Apr 23, 2026 | 147,300.00 | 147,600.00 | 132,000.00 | 134,300.00 | 134,300.00 | -5.82% | 138,424 |
| Apr 22, 2026 | 133,100.00 | 143,600.00 | 132,700.00 | 142,600.00 | 142,600.00 | 6.26% | 179,790 |
| Apr 21, 2026 | 126,500.00 | 134,900.00 | 124,000.00 | 134,200.00 | 134,200.00 | 8.31% | 191,451 |
| Apr 20, 2026 | 123,000.00 | 125,300.00 | 120,900.00 | 123,900.00 | 123,900.00 | -0.80% | 61,677 |
| Apr 17, 2026 | 127,700.00 | 130,200.00 | 122,800.00 | 124,900.00 | 124,900.00 | -1.73% | 73,388 |
| Apr 16, 2026 | 131,900.00 | 131,900.00 | 125,100.00 | 127,100.00 | 127,100.00 | -4.44% | 112,073 |
| Apr 15, 2026 | 140,200.00 | 141,000.00 | 130,000.00 | 133,000.00 | 133,000.00 | -0.23% | 179,428 |
| Apr 14, 2026 | 129,800.00 | 140,500.00 | 126,000.00 | 133,300.00 | 133,300.00 | 14.72% | 451,092 |
| Apr 13, 2026 | 106,700.00 | 117,900.00 | 105,100.00 | 116,200.00 | 116,200.00 | 10.98% | 171,116 |
| Apr 10, 2026 | 101,600.00 | 108,000.00 | 99,900.00 | 104,700.00 | 104,700.00 | 8.61% | 172,081 |
| Apr 9, 2026 | 102,100.00 | 102,200.00 | 93,300.00 | 96,400.00 | 96,400.00 | -4.46% | 150,278 |
| Apr 8, 2026 | 108,800.00 | 109,000.00 | 91,500.00 | 100,900.00 | 100,900.00 | -2.32% | 405,305 |
| Apr 7, 2026 | 117,800.00 | 118,700.00 | 101,300.00 | 103,300.00 | 103,300.00 | -11.86% | 187,252 |
| Apr 6, 2026 | 121,000.00 | 122,800.00 | 115,300.00 | 117,200.00 | 117,200.00 | -1.51% | 44,720 |
| Apr 3, 2026 | 120,100.00 | 121,600.00 | 115,200.00 | 119,000.00 | 119,000.00 | 1.97% | 70,344 |
| Apr 2, 2026 | 123,000.00 | 125,500.00 | 113,000.00 | 116,700.00 | 116,700.00 | -2.34% | 95,376 |
| Apr 1, 2026 | 121,000.00 | 123,400.00 | 116,600.00 | 119,500.00 | 119,500.00 | 3.82% | 100,092 |
| Mar 31, 2026 | 105,700.00 | 120,000.00 | 105,700.00 | 115,100.00 | 115,100.00 | 3.60% | 136,256 |
| Mar 30, 2026 | 112,200.00 | 114,300.00 | 106,600.00 | 111,100.00 | 111,100.00 | -8.26% | 79,054 |
| Mar 27, 2026 | 117,300.00 | 121,600.00 | 112,700.00 | 121,100.00 | 121,100.00 | -0.08% | 68,184 |
| Mar 26, 2026 | 116,600.00 | 125,000.00 | 114,000.00 | 121,200.00 | 121,200.00 | 3.95% | 111,446 |
| Mar 25, 2026 | 123,100.00 | 126,100.00 | 111,800.00 | 116,600.00 | 116,600.00 | -4.82% | 195,259 |
| Mar 24, 2026 | 138,000.00 | 138,100.00 | 112,000.00 | 122,500.00 | 122,500.00 | -7.62% | 266,739 |
| Mar 23, 2026 | 137,300.00 | 137,300.00 | 130,000.00 | 132,600.00 | 132,600.00 | -7.72% | 89,735 |
| Mar 20, 2026 | 141,200.00 | 149,700.00 | 141,200.00 | 143,700.00 | 143,700.00 | 3.08% | 82,244 |
| Mar 19, 2026 | 133,800.00 | 141,400.00 | 130,000.00 | 139,400.00 | 139,400.00 | 2.80% | 120,155 |
| Mar 18, 2026 | 131,900.00 | 139,600.00 | 131,900.00 | 135,600.00 | 135,600.00 | 3.59% | 79,785 |
| Mar 17, 2026 | 143,000.00 | 143,000.00 | 130,000.00 | 130,900.00 | 130,900.00 | -5.49% | 135,282 |
| Mar 16, 2026 | 149,900.00 | 149,900.00 | 135,000.00 | 138,500.00 | 138,500.00 | -8.46% | 206,288 |
| Mar 13, 2026 | 148,100.00 | 156,900.00 | 144,700.00 | 151,300.00 | 151,300.00 | 4.71% | 137,882 |
| Mar 12, 2026 | 144,400.00 | 148,600.00 | 139,500.00 | 144,500.00 | 144,500.00 | -2.03% | 106,565 |
| Mar 11, 2026 | 137,300.00 | 160,000.00 | 134,300.00 | 147,500.00 | 147,500.00 | 9.99% | 263,712 |
| Mar 10, 2026 | 134,900.00 | 137,700.00 | 128,000.00 | 134,100.00 | 134,100.00 | 7.28% | 156,337 |
| Mar 9, 2026 | 125,100.00 | 128,800.00 | 119,500.00 | 125,000.00 | 125,000.00 | -7.13% | 126,144 |
| 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 |