V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea
· Delayed Price · Currency is KRW 6,200.00
+40.00 (0.65%)
At close: Mar 6, 2026
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,810.00 | 6,020.00 | 5,560.00 | 5,730.00 | 5,730.00 | -7.58% | 72,875 |
| Mar 6, 2026 | 6,130.00 | 6,330.00 | 5,810.00 | 6,200.00 | 6,200.00 | 0.65% | 58,719 |
| Mar 5, 2026 | 6,020.00 | 6,350.00 | 5,950.00 | 6,160.00 | 6,160.00 | 9.61% | 176,938 |
| Mar 4, 2026 | 6,390.00 | 6,400.00 | 5,550.00 | 5,620.00 | 5,620.00 | -14.59% | 260,065 |
| Mar 3, 2026 | 6,940.00 | 6,970.00 | 6,580.00 | 6,580.00 | 6,580.00 | -6.00% | 108,364 |
| Feb 27, 2026 | 6,950.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | 2.19% | 104,029 |
| Feb 26, 2026 | 7,220.00 | 7,260.00 | 6,850.00 | 6,850.00 | 6,850.00 | -4.99% | 128,664 |
| Feb 25, 2026 | 7,030.00 | 7,350.00 | 7,020.00 | 7,210.00 | 7,210.00 | 3.00% | 173,282 |
| Feb 24, 2026 | 7,030.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 0.72% | 93,471 |
| Feb 23, 2026 | 7,000.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | -0.71% | 102,654 |
| Feb 20, 2026 | 7,130.00 | 7,160.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.82% | 85,794 |
| Feb 19, 2026 | 7,150.00 | 7,150.00 | 6,870.00 | 7,130.00 | 7,130.00 | 0.42% | 143,731 |
| Feb 13, 2026 | 7,180.00 | 7,310.00 | 6,960.00 | 7,100.00 | 7,100.00 | -2.47% | 90,538 |
| Feb 12, 2026 | 7,340.00 | 7,410.00 | 7,060.00 | 7,280.00 | 7,280.00 | -0.68% | 133,807 |
| Feb 11, 2026 | 7,420.00 | 7,480.00 | 7,310.00 | 7,330.00 | 7,330.00 | -1.08% | 63,937 |
| Feb 10, 2026 | 7,530.00 | 7,630.00 | 7,280.00 | 7,410.00 | 7,410.00 | -0.13% | 211,696 |
| Feb 9, 2026 | 7,340.00 | 7,490.00 | 7,310.00 | 7,420.00 | 7,420.00 | 1.78% | 103,964 |
| Feb 6, 2026 | 7,460.00 | 7,470.00 | 7,040.00 | 7,290.00 | 7,290.00 | -4.20% | 185,153 |
| Feb 5, 2026 | 7,750.00 | 7,750.00 | 7,560.00 | 7,610.00 | 7,610.00 | -2.81% | 105,659 |
| Feb 4, 2026 | 8,000.00 | 8,050.00 | 7,740.00 | 7,830.00 | 7,830.00 | -1.76% | 111,158 |
| Feb 3, 2026 | 7,820.00 | 8,000.00 | 7,710.00 | 7,970.00 | 7,970.00 | 5.56% | 143,234 |
| Feb 2, 2026 | 7,700.00 | 8,150.00 | 7,480.00 | 7,550.00 | 7,550.00 | -3.82% | 237,362 |
| Jan 30, 2026 | 8,300.00 | 8,300.00 | 7,710.00 | 7,850.00 | 7,850.00 | -3.68% | 242,228 |
| Jan 29, 2026 | 8,000.00 | 8,250.00 | 7,700.00 | 8,150.00 | 8,150.00 | 1.88% | 295,129 |
| Jan 28, 2026 | 7,800.00 | 8,270.00 | 7,780.00 | 8,000.00 | 8,000.00 | 3.23% | 382,776 |
| Jan 27, 2026 | 7,740.00 | 8,000.00 | 7,510.00 | 7,750.00 | 7,750.00 | -3.97% | 391,998 |
| Jan 26, 2026 | 7,930.00 | 8,540.00 | 7,680.00 | 8,070.00 | 8,070.00 | 1.64% | 650,352 |
| Jan 23, 2026 | 8,650.00 | 8,790.00 | 7,780.00 | 7,940.00 | 7,940.00 | -7.89% | 836,969 |
| Jan 22, 2026 | 10,660.00 | 11,000.00 | 8,230.00 | 8,620.00 | 8,620.00 | -12.13% | 3,589,475 |
| Jan 21, 2026 | 7,180.00 | 9,810.00 | 6,990.00 | 9,810.00 | 9,810.00 | 29.93% | 2,348,100 |
| Jan 20, 2026 | 7,500.00 | 8,700.00 | 7,100.00 | 7,550.00 | 7,550.00 | 5.59% | 2,616,143 |
| Jan 19, 2026 | 7,000.00 | 7,600.00 | 6,930.00 | 7,150.00 | 7,150.00 | 3.03% | 899,241 |
| Jan 16, 2026 | 6,500.00 | 7,550.00 | 6,390.00 | 6,940.00 | 6,940.00 | 7.26% | 1,434,377 |
| Jan 15, 2026 | 6,060.00 | 6,630.00 | 5,950.00 | 6,470.00 | 6,470.00 | 7.48% | 532,321 |
| Jan 14, 2026 | 6,000.00 | 6,040.00 | 5,880.00 | 6,020.00 | 6,020.00 | 0.33% | 88,872 |
| Jan 13, 2026 | 6,110.00 | 6,250.00 | 5,880.00 | 6,000.00 | 6,000.00 | -1.80% | 157,278 |
| Jan 12, 2026 | 5,550.00 | 6,190.00 | 5,550.00 | 6,110.00 | 6,110.00 | 10.09% | 345,084 |
| Jan 9, 2026 | 5,570.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | -1.42% | 71,374 |
| Jan 8, 2026 | 5,750.00 | 6,000.00 | 5,500.00 | 5,630.00 | 5,630.00 | -2.09% | 107,928 |
| Jan 7, 2026 | 5,790.00 | 6,000.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.69% | 73,963 |
| Jan 6, 2026 | 5,780.00 | 5,860.00 | 5,600.00 | 5,790.00 | 5,790.00 | 0.17% | 67,999 |
| Jan 5, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.86% | 56,082 |
| Jan 2, 2026 | 5,610.00 | 5,880.00 | 5,600.00 | 5,830.00 | 5,830.00 | 4.48% | 68,172 |
| Dec 30, 2025 | 5,820.00 | 5,820.00 | 5,480.00 | 5,580.00 | 5,580.00 | -2.45% | 51,022 |
| Dec 29, 2025 | 5,600.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 1.06% | 43,213 |
| Dec 26, 2025 | 5,970.00 | 5,970.00 | 5,610.00 | 5,660.00 | 5,560.00 | -3.41% | 87,012 |
| Dec 24, 2025 | 5,940.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,756.47 | 0.34% | 97,302 |
| Dec 23, 2025 | 5,770.00 | 5,910.00 | 5,570.00 | 5,840.00 | 5,736.82 | 3.36% | 147,187 |
| Dec 22, 2025 | 5,450.00 | 5,730.00 | 5,450.00 | 5,650.00 | 5,550.18 | 4.24% | 60,297 |
| Dec 19, 2025 | 5,620.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,324.24 | -3.39% | 48,864 |
| Dec 18, 2025 | 5,490.00 | 5,610.00 | 5,410.00 | 5,610.00 | 5,510.88 | -0.36% | 38,206 |
| Dec 17, 2025 | 5,630.00 | 5,700.00 | 5,410.00 | 5,630.00 | 5,530.53 | -0.18% | 48,806 |
| Dec 16, 2025 | 5,800.00 | 5,900.00 | 5,550.00 | 5,640.00 | 5,540.35 | -1.40% | 64,092 |
| Dec 15, 2025 | 5,810.00 | 5,910.00 | 5,600.00 | 5,720.00 | 5,618.94 | -1.72% | 90,326 |
| Dec 12, 2025 | 5,770.00 | 5,970.00 | 5,630.00 | 5,820.00 | 5,717.17 | 0.87% | 59,036 |
| Dec 11, 2025 | 5,610.00 | 5,930.00 | 5,590.00 | 5,770.00 | 5,668.06 | 3.41% | 80,914 |
| Dec 10, 2025 | 5,560.00 | 5,890.00 | 5,530.00 | 5,580.00 | 5,481.41 | -0.36% | 78,915 |
| Dec 9, 2025 | 5,690.00 | 5,690.00 | 5,530.00 | 5,600.00 | 5,501.06 | -1.58% | 47,671 |
| Dec 8, 2025 | 5,720.00 | 5,800.00 | 5,500.00 | 5,690.00 | 5,589.47 | -0.52% | 114,097 |
| Dec 5, 2025 | 5,950.00 | 5,950.00 | 5,590.00 | 5,720.00 | 5,618.94 | -3.87% | 136,546 |
| Dec 4, 2025 | 6,080.00 | 6,140.00 | 5,740.00 | 5,950.00 | 5,844.88 | 0.68% | 275,763 |
| Dec 3, 2025 | 6,070.00 | 6,100.00 | 5,830.00 | 5,910.00 | 5,805.58 | -2.64% | 238,377 |
| Dec 2, 2025 | 5,290.00 | 6,440.00 | 5,270.00 | 6,070.00 | 5,962.76 | 14.74% | 1,758,508 |
| Dec 1, 2025 | 5,270.00 | 5,490.00 | 5,190.00 | 5,290.00 | 5,196.54 | 0.38% | 93,910 |
| Nov 28, 2025 | 4,775.00 | 5,290.00 | 4,745.00 | 5,270.00 | 5,176.89 | 12.01% | 148,108 |
| Nov 27, 2025 | 4,745.00 | 4,750.00 | 4,655.00 | 4,705.00 | 4,621.87 | 0.75% | 12,539 |
| Nov 26, 2025 | 4,700.00 | 4,825.00 | 4,525.00 | 4,670.00 | 4,587.49 | 0.54% | 28,337 |
| Nov 25, 2025 | 4,690.00 | 4,865.00 | 4,585.00 | 4,645.00 | 4,562.93 | -0.64% | 29,854 |
| Nov 24, 2025 | 4,645.00 | 4,900.00 | 4,600.00 | 4,675.00 | 4,592.40 | - | 12,163 |
| Nov 21, 2025 | 4,695.00 | 4,735.00 | 4,550.00 | 4,675.00 | 4,592.40 | -0.43% | 14,659 |
| Nov 20, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,695.00 | 4,612.05 | 4.33% | 45,877 |
| Nov 19, 2025 | 4,595.00 | 4,750.00 | 4,335.00 | 4,500.00 | 4,420.49 | -0.44% | 31,021 |
| Nov 18, 2025 | 4,825.00 | 4,825.00 | 4,495.00 | 4,520.00 | 4,440.14 | -6.32% | 76,921 |
| Nov 17, 2025 | 5,070.00 | 5,190.00 | 4,635.00 | 4,825.00 | 4,739.75 | -5.02% | 106,936 |
| Nov 14, 2025 | 5,000.00 | 5,190.00 | 4,940.00 | 5,080.00 | 4,990.25 | 0.20% | 47,380 |
| Nov 13, 2025 | 5,210.00 | 5,210.00 | 5,040.00 | 5,070.00 | 4,980.42 | -0.98% | 25,150 |
| Nov 12, 2025 | 5,070.00 | 5,220.00 | 5,040.00 | 5,120.00 | 5,029.54 | 0.99% | 27,552 |
| Nov 11, 2025 | 5,150.00 | 5,280.00 | 5,040.00 | 5,070.00 | 4,980.42 | -1.55% | 25,467 |
| Nov 10, 2025 | 4,975.00 | 5,180.00 | 4,925.00 | 5,150.00 | 5,059.01 | 3.10% | 32,942 |
| Nov 7, 2025 | 5,030.00 | 5,130.00 | 4,900.00 | 4,995.00 | 4,906.75 | -0.89% | 51,167 |
| Nov 6, 2025 | 5,130.00 | 5,250.00 | 5,000.00 | 5,040.00 | 4,950.95 | -1.56% | 32,600 |
| Nov 5, 2025 | 5,370.00 | 5,400.00 | 4,945.00 | 5,120.00 | 5,029.54 | -5.19% | 102,132 |
| Nov 4, 2025 | 5,640.00 | 5,640.00 | 5,370.00 | 5,400.00 | 5,304.59 | -4.42% | 92,016 |
| Nov 3, 2025 | 5,290.00 | 5,650.00 | 5,290.00 | 5,650.00 | 5,550.18 | 6.81% | 132,851 |
| Oct 31, 2025 | 5,250.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,196.54 | 1.34% | 47,552 |
| Oct 30, 2025 | 5,470.00 | 5,490.00 | 5,070.00 | 5,220.00 | 5,127.77 | -5.26% | 120,233 |
| Oct 29, 2025 | 5,490.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,412.65 | 0.36% | 62,787 |
| Oct 28, 2025 | 5,480.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,393.00 | 0.18% | 58,038 |
| Oct 27, 2025 | 5,620.00 | 5,690.00 | 5,390.00 | 5,480.00 | 5,383.18 | -1.44% | 100,199 |
| Oct 24, 2025 | 5,750.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,461.77 | -3.30% | 125,026 |
| Oct 23, 2025 | 5,830.00 | 5,870.00 | 5,580.00 | 5,750.00 | 5,648.41 | -2.54% | 150,412 |
| Oct 22, 2025 | 5,910.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,795.76 | -1.50% | 142,269 |
| Oct 21, 2025 | 6,260.00 | 6,270.00 | 5,900.00 | 5,990.00 | 5,884.17 | -3.07% | 274,483 |
| Oct 20, 2025 | 5,570.00 | 6,710.00 | 5,510.00 | 6,180.00 | 6,070.81 | 10.36% | 2,517,867 |
| Oct 17, 2025 | 5,780.00 | 5,900.00 | 5,480.00 | 5,600.00 | 5,501.06 | -3.11% | 107,718 |
| Oct 16, 2025 | 5,930.00 | 5,970.00 | 5,740.00 | 5,780.00 | 5,677.88 | -2.53% | 86,696 |
| Oct 15, 2025 | 5,440.00 | 5,950.00 | 5,440.00 | 5,930.00 | 5,825.23 | 9.41% | 171,762 |
| Oct 14, 2025 | 5,530.00 | 5,790.00 | 5,400.00 | 5,420.00 | 5,324.24 | -1.99% | 84,934 |
| Oct 13, 2025 | 5,400.00 | 5,680.00 | 5,400.00 | 5,530.00 | 5,432.30 | 0.18% | 46,007 |
| Oct 10, 2025 | 5,690.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,422.47 | -1.08% | 43,204 |