V-One Tech Co., Ltd. (KOSDAQ:251630)
South Korea
· Delayed Price · Currency is KRW 5,720.00
-230.00 (-3.87%)
At close: Dec 5, 2025
V-One Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,950.00 | 5,950.00 | 5,590.00 | 5,720.00 | 5,720.00 | -3.87% | 136,299 |
| Dec 4, 2025 | 6,080.00 | 6,140.00 | 5,740.00 | 5,950.00 | 5,950.00 | 0.68% | 274,130 |
| Dec 3, 2025 | 6,070.00 | 6,100.00 | 5,830.00 | 5,910.00 | 5,910.00 | -2.64% | 238,275 |
| Dec 2, 2025 | 5,290.00 | 6,440.00 | 5,270.00 | 6,070.00 | 6,070.00 | 14.74% | 1,753,046 |
| Dec 1, 2025 | 5,270.00 | 5,490.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.38% | 93,672 |
| Nov 28, 2025 | 4,775.00 | 5,290.00 | 4,745.00 | 5,270.00 | 5,270.00 | 12.01% | 148,108 |
| Nov 27, 2025 | 4,745.00 | 4,750.00 | 4,655.00 | 4,705.00 | 4,705.00 | 0.75% | 12,519 |
| Nov 26, 2025 | 4,700.00 | 4,825.00 | 4,525.00 | 4,670.00 | 4,670.00 | 0.54% | 28,337 |
| Nov 25, 2025 | 4,690.00 | 4,865.00 | 4,585.00 | 4,645.00 | 4,645.00 | -0.64% | 29,854 |
| Nov 24, 2025 | 4,645.00 | 4,900.00 | 4,600.00 | 4,675.00 | 4,675.00 | - | 12,133 |
| Nov 21, 2025 | 4,695.00 | 4,735.00 | 4,550.00 | 4,675.00 | 4,675.00 | -0.43% | 14,636 |
| Nov 20, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,695.00 | 4,695.00 | 4.33% | 45,877 |
| Nov 19, 2025 | 4,595.00 | 4,750.00 | 4,335.00 | 4,500.00 | 4,500.00 | -0.44% | 31,021 |
| Nov 18, 2025 | 4,825.00 | 4,825.00 | 4,495.00 | 4,520.00 | 4,520.00 | -6.32% | 76,921 |
| Nov 17, 2025 | 5,070.00 | 5,190.00 | 4,635.00 | 4,825.00 | 4,825.00 | -5.02% | 106,936 |
| Nov 14, 2025 | 5,000.00 | 5,190.00 | 4,940.00 | 5,080.00 | 5,080.00 | 0.20% | 47,380 |
| Nov 13, 2025 | 5,210.00 | 5,210.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.98% | 25,150 |
| Nov 12, 2025 | 5,070.00 | 5,220.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.99% | 27,552 |
| Nov 11, 2025 | 5,150.00 | 5,280.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.55% | 25,467 |
| Nov 10, 2025 | 4,975.00 | 5,180.00 | 4,925.00 | 5,150.00 | 5,150.00 | 3.10% | 32,942 |
| Nov 7, 2025 | 5,030.00 | 5,130.00 | 4,900.00 | 4,995.00 | 4,995.00 | -0.89% | 51,167 |
| Nov 6, 2025 | 5,130.00 | 5,250.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.56% | 32,600 |
| Nov 5, 2025 | 5,370.00 | 5,400.00 | 4,945.00 | 5,120.00 | 5,120.00 | -5.19% | 102,132 |
| Nov 4, 2025 | 5,640.00 | 5,640.00 | 5,370.00 | 5,400.00 | 5,400.00 | -4.42% | 92,016 |
| Nov 3, 2025 | 5,290.00 | 5,650.00 | 5,290.00 | 5,650.00 | 5,650.00 | 6.81% | 132,851 |
| Oct 31, 2025 | 5,250.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,290.00 | 1.34% | 47,552 |
| Oct 30, 2025 | 5,470.00 | 5,490.00 | 5,070.00 | 5,220.00 | 5,220.00 | -5.26% | 120,233 |
| Oct 29, 2025 | 5,490.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 0.36% | 62,787 |
| Oct 28, 2025 | 5,480.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.18% | 58,038 |
| Oct 27, 2025 | 5,620.00 | 5,690.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.44% | 100,199 |
| Oct 24, 2025 | 5,750.00 | 5,750.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.30% | 125,026 |
| Oct 23, 2025 | 5,830.00 | 5,870.00 | 5,580.00 | 5,750.00 | 5,750.00 | -2.54% | 150,412 |
| Oct 22, 2025 | 5,910.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.50% | 142,269 |
| Oct 21, 2025 | 6,260.00 | 6,270.00 | 5,900.00 | 5,990.00 | 5,990.00 | -3.07% | 274,483 |
| Oct 20, 2025 | 5,570.00 | 6,710.00 | 5,510.00 | 6,180.00 | 6,180.00 | 10.36% | 2,517,867 |
| Oct 17, 2025 | 5,780.00 | 5,900.00 | 5,480.00 | 5,600.00 | 5,600.00 | -3.11% | 107,718 |
| Oct 16, 2025 | 5,930.00 | 5,970.00 | 5,740.00 | 5,780.00 | 5,780.00 | -2.53% | 86,696 |
| Oct 15, 2025 | 5,440.00 | 5,950.00 | 5,440.00 | 5,930.00 | 5,930.00 | 9.41% | 171,762 |
| Oct 14, 2025 | 5,530.00 | 5,790.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.99% | 84,934 |
| Oct 13, 2025 | 5,400.00 | 5,680.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.18% | 46,007 |
| Oct 10, 2025 | 5,690.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.08% | 43,204 |
| Oct 2, 2025 | 5,450.00 | 5,800.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.39% | 31,489 |
| Oct 1, 2025 | 5,550.00 | 5,590.00 | 5,340.00 | 5,450.00 | 5,450.00 | -0.37% | 32,205 |
| Sep 30, 2025 | 5,650.00 | 5,720.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.08% | 30,203 |
| Sep 29, 2025 | 5,520.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.18% | 40,352 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,500.00 | 5,520.00 | 5,520.00 | -4.00% | 58,429 |
| Sep 25, 2025 | 5,850.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.69% | 93,683 |
| Sep 24, 2025 | 5,770.00 | 5,840.00 | 5,670.00 | 5,790.00 | 5,790.00 | 0.17% | 50,391 |
| Sep 23, 2025 | 5,680.00 | 5,780.00 | 5,510.00 | 5,780.00 | 5,780.00 | 1.76% | 84,382 |
| Sep 22, 2025 | 5,770.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,680.00 | -1.56% | 60,648 |
| Sep 19, 2025 | 5,740.00 | 5,890.00 | 5,670.00 | 5,770.00 | 5,770.00 | -1.03% | 49,503 |
| Sep 18, 2025 | 5,690.00 | 5,890.00 | 5,690.00 | 5,830.00 | 5,830.00 | 2.46% | 70,355 |
| Sep 17, 2025 | 5,720.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | -1.56% | 69,341 |
| Sep 16, 2025 | 5,880.00 | 5,940.00 | 5,680.00 | 5,780.00 | 5,780.00 | -1.20% | 61,851 |
| Sep 15, 2025 | 5,820.00 | 5,930.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2.27% | 51,434 |
| Sep 12, 2025 | 5,830.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.89% | 61,568 |
| Sep 11, 2025 | 5,900.00 | 5,960.00 | 5,740.00 | 5,830.00 | 5,830.00 | -1.19% | 67,168 |
| Sep 10, 2025 | 5,880.00 | 6,040.00 | 5,820.00 | 5,900.00 | 5,900.00 | 2.08% | 115,435 |
| Sep 9, 2025 | 5,810.00 | 5,810.00 | 5,660.00 | 5,780.00 | 5,780.00 | 0.52% | 44,563 |
| Sep 8, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 47,870 |
| Sep 5, 2025 | 5,740.00 | 5,820.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.05% | 74,314 |
| Sep 4, 2025 | 5,550.00 | 5,820.00 | 5,550.00 | 5,740.00 | 5,740.00 | 2.87% | 123,500 |
| Sep 3, 2025 | 5,620.00 | 5,670.00 | 5,520.00 | 5,580.00 | 5,580.00 | 0.36% | 46,406 |
| Sep 2, 2025 | 5,480.00 | 5,580.00 | 5,420.00 | 5,560.00 | 5,560.00 | 1.28% | 80,996 |
| Sep 1, 2025 | 5,500.00 | 5,580.00 | 5,330.00 | 5,490.00 | 5,490.00 | -0.18% | 69,415 |
| Aug 29, 2025 | 5,460.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.73% | 67,113 |
| Aug 28, 2025 | 5,450.00 | 5,470.00 | 5,330.00 | 5,460.00 | 5,460.00 | 1.87% | 89,251 |
| Aug 27, 2025 | 5,470.00 | 5,500.00 | 5,220.00 | 5,360.00 | 5,360.00 | - | 124,417 |
| Aug 26, 2025 | 5,150.00 | 5,395.00 | 5,050.00 | 5,360.00 | 5,360.00 | 6.14% | 212,039 |
| Aug 25, 2025 | 4,890.00 | 5,100.00 | 4,840.00 | 5,050.00 | 5,050.00 | 3.27% | 48,663 |
| Aug 22, 2025 | 4,890.00 | 4,990.00 | 4,835.00 | 4,890.00 | 4,890.00 | -0.41% | 30,068 |
| Aug 21, 2025 | 4,975.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.77% | 38,891 |
| Aug 20, 2025 | 4,920.00 | 5,110.00 | 4,855.00 | 5,050.00 | 5,050.00 | -1.17% | 83,157 |
| Aug 19, 2025 | 5,070.00 | 5,250.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.59% | 84,613 |
| Aug 18, 2025 | 5,160.00 | 5,180.00 | 5,010.00 | 5,080.00 | 5,080.00 | -1.55% | 56,606 |
| Aug 14, 2025 | 5,290.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | -3.73% | 207,412 |
| Aug 13, 2025 | 5,010.00 | 6,040.00 | 4,925.00 | 5,360.00 | 5,360.00 | 6.99% | 3,015,265 |
| Aug 12, 2025 | 5,000.00 | 5,070.00 | 4,950.00 | 5,010.00 | 5,010.00 | - | 22,302 |
| Aug 11, 2025 | 5,050.00 | 5,120.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.79% | 23,179 |
| Aug 8, 2025 | 4,995.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.10% | 24,749 |
| Aug 7, 2025 | 5,000.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | -0.10% | 25,206 |
| Aug 6, 2025 | 4,870.00 | 5,130.00 | 4,870.00 | 5,000.00 | 5,000.00 | 1.63% | 20,269 |
| Aug 5, 2025 | 4,760.00 | 4,930.00 | 4,760.00 | 4,920.00 | 4,920.00 | 3.36% | 21,784 |
| Aug 4, 2025 | 4,725.00 | 4,860.00 | 4,700.00 | 4,760.00 | 4,760.00 | -0.21% | 42,037 |
| Aug 1, 2025 | 4,970.00 | 5,030.00 | 4,770.00 | 4,770.00 | 4,770.00 | -6.10% | 52,647 |
| Jul 31, 2025 | 5,000.00 | 5,100.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1.40% | 31,696 |
| Jul 30, 2025 | 5,020.00 | 5,110.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 31,856 |
| Jul 29, 2025 | 5,000.00 | 5,050.00 | 4,890.00 | 5,020.00 | 5,020.00 | 1.21% | 32,331 |
| Jul 28, 2025 | 5,070.00 | 5,070.00 | 4,865.00 | 4,960.00 | 4,960.00 | -2.17% | 40,906 |
| Jul 25, 2025 | 4,975.00 | 5,070.00 | 4,945.00 | 5,070.00 | 5,070.00 | 1.91% | 28,697 |
| Jul 24, 2025 | 5,020.00 | 5,140.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.90% | 23,764 |
| Jul 23, 2025 | 5,090.00 | 5,140.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.18% | 40,768 |
| Jul 22, 2025 | 5,170.00 | 5,230.00 | 5,000.00 | 5,080.00 | 5,080.00 | -1.74% | 62,785 |
| Jul 21, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,170.00 | 5,170.00 | -1.15% | 33,679 |
| Jul 18, 2025 | 5,260.00 | 5,400.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.57% | 44,765 |
| Jul 17, 2025 | 5,280.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.75% | 40,780 |
| Jul 16, 2025 | 5,370.00 | 5,390.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.30% | 27,442 |
| Jul 15, 2025 | 5,250.00 | 5,370.00 | 5,180.00 | 5,370.00 | 5,370.00 | 1.32% | 67,160 |
| Jul 14, 2025 | 5,460.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,300.00 | -0.19% | 56,442 |
| Jul 11, 2025 | 5,310.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.38% | 72,611 |