Viatron Technologies, Inc. (KOSDAQ:141000)
South Korea
· Delayed Price · Currency is KRW 7,920.00
-50.00 (-0.63%)
At close: Dec 5, 2025
Viatron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,970.00 | 7,990.00 | 7,840.00 | 7,920.00 | 7,920.00 | -0.63% | 21,769 |
| Dec 4, 2025 | 7,960.00 | 8,010.00 | 7,740.00 | 7,970.00 | 7,970.00 | 0.38% | 23,683 |
| Dec 3, 2025 | 7,800.00 | 8,000.00 | 7,730.00 | 7,940.00 | 7,940.00 | 1.79% | 20,696 |
| Dec 2, 2025 | 7,600.00 | 7,810.00 | 7,460.00 | 7,800.00 | 7,800.00 | 3.17% | 33,492 |
| Dec 1, 2025 | 7,460.00 | 7,560.00 | 7,350.00 | 7,560.00 | 7,560.00 | 1.34% | 15,842 |
| Nov 28, 2025 | 7,410.00 | 7,470.00 | 7,310.00 | 7,460.00 | 7,460.00 | 0.67% | 21,265 |
| Nov 27, 2025 | 7,440.00 | 7,440.00 | 7,280.00 | 7,410.00 | 7,410.00 | 0.27% | 11,853 |
| Nov 26, 2025 | 7,340.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.68% | 14,054 |
| Nov 25, 2025 | 7,300.00 | 7,470.00 | 7,280.00 | 7,340.00 | 7,340.00 | 0.55% | 10,849 |
| Nov 24, 2025 | 7,220.00 | 7,320.00 | 7,180.00 | 7,300.00 | 7,300.00 | 1.11% | 7,407 |
| Nov 21, 2025 | 7,540.00 | 7,540.00 | 7,150.00 | 7,220.00 | 7,220.00 | -4.24% | 32,368 |
| Nov 20, 2025 | 7,530.00 | 7,630.00 | 7,490.00 | 7,540.00 | 7,540.00 | 0.13% | 18,632 |
| Nov 19, 2025 | 7,560.00 | 7,650.00 | 7,440.00 | 7,530.00 | 7,530.00 | -0.40% | 19,056 |
| Nov 18, 2025 | 7,720.00 | 7,760.00 | 7,530.00 | 7,560.00 | 7,560.00 | -2.07% | 20,251 |
| Nov 17, 2025 | 7,620.00 | 8,070.00 | 7,450.00 | 7,720.00 | 7,720.00 | 0.92% | 53,227 |
| Nov 14, 2025 | 8,030.00 | 8,030.00 | 7,650.00 | 7,650.00 | 7,650.00 | -4.02% | 25,702 |
| Nov 13, 2025 | 8,000.00 | 8,100.00 | 7,870.00 | 7,970.00 | 7,970.00 | -0.38% | 20,797 |
| Nov 12, 2025 | 8,040.00 | 8,100.00 | 7,930.00 | 8,000.00 | 8,000.00 | -0.50% | 18,106 |
| Nov 11, 2025 | 8,000.00 | 8,080.00 | 7,950.00 | 8,040.00 | 8,040.00 | 0.50% | 11,956 |
| Nov 10, 2025 | 7,730.00 | 8,050.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.49% | 24,167 |
| Nov 7, 2025 | 7,940.00 | 7,940.00 | 7,650.00 | 7,730.00 | 7,730.00 | -2.52% | 17,973 |
| Nov 6, 2025 | 7,810.00 | 8,000.00 | 7,710.00 | 7,930.00 | 7,930.00 | 1.54% | 24,027 |
| Nov 5, 2025 | 7,900.00 | 7,900.00 | 7,450.00 | 7,810.00 | 7,810.00 | -1.14% | 39,398 |
| Nov 4, 2025 | 7,900.00 | 7,930.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.25% | 25,098 |
| Nov 3, 2025 | 8,140.00 | 8,150.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.70% | 32,468 |
| Oct 31, 2025 | 8,130.00 | 8,140.00 | 8,000.00 | 8,140.00 | 8,140.00 | 0.49% | 21,985 |
| Oct 30, 2025 | 8,140.00 | 8,180.00 | 7,900.00 | 8,100.00 | 8,100.00 | -0.25% | 24,251 |
| Oct 29, 2025 | 8,240.00 | 8,240.00 | 8,000.00 | 8,120.00 | 8,120.00 | -1.46% | 49,768 |
| Oct 28, 2025 | 8,340.00 | 8,460.00 | 8,190.00 | 8,240.00 | 8,240.00 | -1.20% | 38,684 |
| Oct 27, 2025 | 8,380.00 | 8,420.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.48% | 30,864 |
| Oct 24, 2025 | 8,500.00 | 8,530.00 | 8,280.00 | 8,380.00 | 8,380.00 | -1.76% | 43,535 |
| Oct 23, 2025 | 8,580.00 | 8,580.00 | 8,390.00 | 8,530.00 | 8,530.00 | -0.70% | 19,905 |
| Oct 22, 2025 | 8,770.00 | 8,770.00 | 8,570.00 | 8,590.00 | 8,590.00 | 0.23% | 30,929 |
| Oct 21, 2025 | 8,650.00 | 8,650.00 | 8,490.00 | 8,570.00 | 8,570.00 | -0.12% | 18,892 |
| Oct 20, 2025 | 8,570.00 | 8,720.00 | 8,500.00 | 8,580.00 | 8,580.00 | - | 28,271 |
| Oct 17, 2025 | 8,760.00 | 8,760.00 | 8,520.00 | 8,580.00 | 8,580.00 | -2.05% | 28,826 |
| Oct 16, 2025 | 8,840.00 | 8,900.00 | 8,660.00 | 8,760.00 | 8,760.00 | -0.90% | 22,486 |
| Oct 15, 2025 | 8,640.00 | 8,850.00 | 8,610.00 | 8,840.00 | 8,840.00 | 1.26% | 27,902 |
| Oct 14, 2025 | 8,730.00 | 8,910.00 | 8,560.00 | 8,730.00 | 8,730.00 | - | 54,861 |
| Oct 13, 2025 | 8,640.00 | 8,730.00 | 8,450.00 | 8,730.00 | 8,730.00 | -0.23% | 38,061 |
| Oct 10, 2025 | 8,830.00 | 8,890.00 | 8,280.00 | 8,750.00 | 8,750.00 | -0.68% | 38,660 |
| Oct 2, 2025 | 8,580.00 | 8,890.00 | 8,580.00 | 8,810.00 | 8,810.00 | 2.68% | 49,457 |
| Oct 1, 2025 | 8,490.00 | 8,610.00 | 8,480.00 | 8,580.00 | 8,580.00 | 1.06% | 18,533 |
| Sep 30, 2025 | 8,500.00 | 8,610.00 | 8,410.00 | 8,490.00 | 8,490.00 | 0.83% | 13,364 |
| Sep 29, 2025 | 8,390.00 | 8,570.00 | 8,390.00 | 8,420.00 | 8,420.00 | -0.24% | 12,357 |
| Sep 26, 2025 | 8,680.00 | 8,680.00 | 8,350.00 | 8,440.00 | 8,440.00 | -2.76% | 24,158 |
| Sep 25, 2025 | 8,590.00 | 8,790.00 | 8,570.00 | 8,680.00 | 8,680.00 | 0.81% | 16,259 |
| Sep 24, 2025 | 8,470.00 | 8,650.00 | 8,470.00 | 8,610.00 | 8,610.00 | 1.06% | 13,773 |
| Sep 23, 2025 | 8,640.00 | 8,710.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.39% | 19,483 |
| Sep 22, 2025 | 8,540.00 | 8,700.00 | 8,470.00 | 8,640.00 | 8,640.00 | 1.17% | 18,205 |
| Sep 19, 2025 | 8,720.00 | 8,730.00 | 8,500.00 | 8,540.00 | 8,540.00 | -2.06% | 30,790 |
| Sep 18, 2025 | 8,400.00 | 8,800.00 | 8,370.00 | 8,720.00 | 8,720.00 | 4.18% | 66,421 |
| Sep 17, 2025 | 8,310.00 | 8,400.00 | 8,280.00 | 8,370.00 | 8,370.00 | 0.72% | 22,830 |
| Sep 16, 2025 | 8,260.00 | 8,330.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.61% | 34,696 |
| Sep 15, 2025 | 8,300.00 | 8,310.00 | 8,140.00 | 8,260.00 | 8,260.00 | -0.48% | 21,337 |
| Sep 12, 2025 | 8,180.00 | 8,360.00 | 8,110.00 | 8,300.00 | 8,300.00 | 2.34% | 26,832 |
| Sep 11, 2025 | 8,240.00 | 8,240.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.61% | 12,785 |
| Sep 10, 2025 | 8,140.00 | 8,200.00 | 8,020.00 | 8,160.00 | 8,160.00 | 0.25% | 17,607 |
| Sep 9, 2025 | 8,000.00 | 8,220.00 | 7,950.00 | 8,140.00 | 8,140.00 | 1.75% | 20,875 |
| Sep 8, 2025 | 8,070.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.87% | 20,130 |
| Sep 5, 2025 | 7,850.00 | 8,070.00 | 7,840.00 | 8,070.00 | 8,070.00 | 3.46% | 19,999 |
| Sep 4, 2025 | 7,710.00 | 7,830.00 | 7,710.00 | 7,800.00 | 7,800.00 | 1.17% | 12,554 |
| Sep 3, 2025 | 7,660.00 | 7,780.00 | 7,610.00 | 7,710.00 | 7,710.00 | 0.65% | 21,195 |
| Sep 2, 2025 | 7,650.00 | 7,780.00 | 7,600.00 | 7,660.00 | 7,660.00 | -0.52% | 23,164 |
| Sep 1, 2025 | 7,670.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.65% | 17,495 |
| Aug 29, 2025 | 7,850.00 | 7,880.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.27% | 22,748 |
| Aug 28, 2025 | 7,800.00 | 7,920.00 | 7,790.00 | 7,850.00 | 7,850.00 | - | 8,804 |
| Aug 27, 2025 | 8,000.00 | 8,020.00 | 7,760.00 | 7,850.00 | 7,850.00 | -1.26% | 21,799 |
| Aug 26, 2025 | 7,820.00 | 8,000.00 | 7,820.00 | 7,950.00 | 7,950.00 | 0.76% | 13,251 |
| Aug 25, 2025 | 7,980.00 | 8,020.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.00% | 21,292 |
| Aug 22, 2025 | 7,990.00 | 7,990.00 | 7,810.00 | 7,970.00 | 7,970.00 | 1.40% | 14,460 |
| Aug 21, 2025 | 7,930.00 | 7,970.00 | 7,810.00 | 7,860.00 | 7,860.00 | 0.51% | 28,947 |
| Aug 20, 2025 | 7,980.00 | 7,990.00 | 7,770.00 | 7,820.00 | 7,820.00 | -2.01% | 46,830 |
| Aug 19, 2025 | 8,240.00 | 8,250.00 | 7,960.00 | 7,980.00 | 7,980.00 | -3.27% | 39,863 |
| Aug 18, 2025 | 8,290.00 | 8,320.00 | 8,120.00 | 8,250.00 | 8,250.00 | -0.24% | 38,106 |
| Aug 14, 2025 | 8,870.00 | 8,890.00 | 8,260.00 | 8,270.00 | 8,270.00 | -6.55% | 113,958 |
| Aug 13, 2025 | 8,610.00 | 8,930.00 | 8,600.00 | 8,850.00 | 8,850.00 | 2.91% | 65,031 |
| Aug 12, 2025 | 8,640.00 | 8,720.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.12% | 30,866 |
| Aug 11, 2025 | 8,600.00 | 8,660.00 | 8,480.00 | 8,610.00 | 8,610.00 | -0.12% | 33,674 |
| Aug 8, 2025 | 8,560.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.23% | 17,638 |
| Aug 7, 2025 | 8,700.00 | 8,740.00 | 8,520.00 | 8,600.00 | 8,600.00 | -1.15% | 21,950 |
| Aug 6, 2025 | 8,680.00 | 8,740.00 | 8,520.00 | 8,700.00 | 8,700.00 | 1.87% | 19,599 |
| Aug 5, 2025 | 8,490.00 | 8,650.00 | 8,490.00 | 8,540.00 | 8,540.00 | 0.59% | 16,616 |
| Aug 4, 2025 | 8,430.00 | 8,650.00 | 8,210.00 | 8,490.00 | 8,490.00 | 0.83% | 13,441 |
| Aug 1, 2025 | 8,840.00 | 8,840.00 | 8,420.00 | 8,420.00 | 8,420.00 | -4.86% | 34,176 |
| Jul 31, 2025 | 8,950.00 | 8,950.00 | 8,780.00 | 8,850.00 | 8,850.00 | -0.45% | 19,989 |
| Jul 30, 2025 | 8,910.00 | 8,940.00 | 8,810.00 | 8,890.00 | 8,890.00 | 0.11% | 33,444 |
| Jul 29, 2025 | 8,770.00 | 8,930.00 | 8,580.00 | 8,880.00 | 8,880.00 | 1.02% | 25,321 |
| Jul 28, 2025 | 8,760.00 | 8,820.00 | 8,660.00 | 8,790.00 | 8,790.00 | -0.68% | 24,272 |
| Jul 25, 2025 | 8,840.00 | 8,870.00 | 8,730.00 | 8,850.00 | 8,850.00 | 0.11% | 21,385 |
| Jul 24, 2025 | 8,970.00 | 9,010.00 | 8,760.00 | 8,840.00 | 8,840.00 | -1.67% | 43,635 |
| Jul 23, 2025 | 8,970.00 | 9,080.00 | 8,870.00 | 8,990.00 | 8,990.00 | 0.11% | 31,207 |
| Jul 22, 2025 | 9,030.00 | 9,050.00 | 8,900.00 | 8,980.00 | 8,980.00 | -0.22% | 28,702 |
| Jul 21, 2025 | 8,880.00 | 9,120.00 | 8,830.00 | 9,000.00 | 9,000.00 | 1.47% | 40,788 |
| Jul 18, 2025 | 8,950.00 | 9,040.00 | 8,750.00 | 8,870.00 | 8,870.00 | -0.89% | 28,343 |
| Jul 17, 2025 | 9,080.00 | 9,100.00 | 8,830.00 | 8,950.00 | 8,950.00 | -1.43% | 33,477 |
| Jul 16, 2025 | 8,930.00 | 9,120.00 | 8,820.00 | 9,080.00 | 9,080.00 | 1.68% | 64,568 |
| Jul 15, 2025 | 8,860.00 | 8,960.00 | 8,740.00 | 8,930.00 | 8,930.00 | 0.79% | 25,547 |
| Jul 14, 2025 | 8,760.00 | 8,880.00 | 8,620.00 | 8,860.00 | 8,860.00 | 1.72% | 41,577 |
| Jul 11, 2025 | 8,590.00 | 8,770.00 | 8,590.00 | 8,710.00 | 8,710.00 | 1.63% | 35,114 |