Skip to main content
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-230.00 (-7.19%)
At close: Mar 9, 2026

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,260.003,260.003,060.003,200.003,200.001.11%34,531
Mar 5, 20263,000.003,220.003,000.003,165.003,165.008.58%82,230
Mar 4, 20263,245.003,250.002,915.002,915.002,915.00-11.67%145,270
Mar 3, 20263,490.003,510.003,250.003,300.003,300.00-5.44%95,913
Feb 27, 20263,700.003,765.003,485.003,490.003,490.00-5.68%151,177
Feb 26, 20263,900.003,900.003,700.003,700.003,700.00-3.14%61,321
Feb 25, 20263,805.003,895.003,800.003,820.003,820.001.19%53,840
Feb 24, 20263,755.003,805.003,695.003,775.003,775.000.53%44,586
Feb 23, 20263,815.003,865.003,755.003,755.003,755.00-1.57%55,951
Feb 20, 20263,930.003,930.003,815.003,815.003,815.00-2.80%44,303
Feb 19, 20263,715.003,925.003,700.003,925.003,925.004.95%64,554
Feb 13, 20263,810.003,830.003,670.003,740.003,740.00-1.84%57,372
Feb 12, 20263,825.003,870.003,790.003,810.003,810.00-0.39%41,439
Feb 11, 20263,910.003,930.003,800.003,825.003,825.00-1.03%29,592
Feb 10, 20263,735.003,900.003,670.003,865.003,865.003.34%47,392
Feb 9, 20263,800.003,810.003,690.003,740.003,740.00-46,937
Feb 6, 20263,780.003,780.003,570.003,740.003,740.00-1.45%82,792
Feb 5, 20263,880.003,940.003,775.003,795.003,795.00-2.94%60,035
Feb 4, 20263,970.003,970.003,825.003,910.003,910.00-49,071
Feb 3, 20263,810.003,925.003,810.003,910.003,910.002.62%66,337
Feb 2, 20263,945.003,985.003,770.003,810.003,810.00-3.05%71,592
Jan 30, 20264,000.004,190.003,860.003,930.003,930.00-2.72%114,961
Jan 29, 20264,100.004,100.003,910.004,040.004,040.00-1.58%170,353
Jan 28, 20264,025.004,135.003,990.004,105.004,105.002.11%148,006
Jan 27, 20264,020.004,105.003,970.004,020.004,020.000.12%88,683
Jan 26, 20264,025.004,095.003,930.004,015.004,015.00-0.25%188,185
Jan 23, 20264,115.004,170.004,000.004,025.004,025.00-2.19%214,248
Jan 22, 20264,430.004,470.004,070.004,115.004,115.00-5.18%332,709
Jan 21, 20264,265.004,690.004,135.004,340.004,340.000.46%789,236
Jan 20, 20264,650.004,735.004,270.004,320.004,320.00-7.10%465,893
Jan 19, 20264,415.004,860.004,250.004,650.004,650.004.26%1,435,175
Jan 16, 20264,900.005,230.004,415.004,460.004,460.00-9.81%3,028,775
Jan 15, 20264,275.004,945.004,125.004,945.004,945.0029.96%6,609,964
Jan 14, 20263,335.004,300.003,265.003,805.003,805.0014.09%908,980
Jan 13, 20263,360.003,375.003,255.003,335.003,335.00-0.74%24,983
Jan 12, 20263,255.003,415.003,250.003,360.003,360.003.23%39,896
Jan 9, 20263,215.003,285.003,110.003,255.003,255.001.24%16,071
Jan 8, 20263,345.003,345.003,210.003,215.003,215.00-3.89%22,587
Jan 7, 20263,380.003,380.003,255.003,345.003,345.00-1.04%30,442
Jan 6, 20263,425.003,425.003,270.003,380.003,380.00-0.15%34,269
Jan 5, 20263,410.003,425.003,290.003,385.003,385.00-1.17%37,968
Jan 2, 20263,210.003,480.003,210.003,425.003,425.005.87%63,370
Dec 30, 20253,150.003,245.003,120.003,235.003,235.002.70%38,594
Dec 29, 20253,150.003,150.003,095.003,150.003,150.00-19,579
Dec 26, 20253,140.003,200.003,100.003,150.003,150.000.64%18,972
Dec 24, 20253,170.003,170.003,125.003,130.003,130.00-1.42%17,601
Dec 23, 20253,275.003,300.003,155.003,175.003,175.00-3.05%31,741
Dec 22, 20253,190.003,300.003,190.003,275.003,275.002.66%22,526
Dec 19, 20253,115.003,230.003,100.003,190.003,190.002.24%16,473
Dec 18, 20253,175.003,180.003,095.003,120.003,120.00-1.58%22,164
Dec 17, 20253,190.003,240.003,160.003,170.003,170.00-0.78%22,953
Dec 16, 20253,290.003,320.003,185.003,195.003,195.00-2.74%27,570
Dec 15, 20253,360.003,395.003,285.003,285.003,285.00-3.95%33,722
Dec 12, 20253,525.003,530.003,395.003,420.003,420.00-2.98%43,741
Dec 11, 20253,220.003,525.003,200.003,525.003,525.008.29%54,713
Dec 10, 20253,225.003,350.003,210.003,255.003,255.000.62%23,978
Dec 9, 20253,245.003,265.003,200.003,235.003,235.00-1.22%14,463
Dec 8, 20253,225.003,315.003,225.003,275.003,275.000.46%18,038
Dec 5, 20253,290.003,340.003,235.003,260.003,260.00-0.91%10,420
Dec 4, 20253,400.003,400.003,285.003,290.003,290.00-3.24%24,934
Dec 3, 20253,320.003,420.003,260.003,400.003,400.004.29%18,474
Dec 2, 20253,300.003,320.003,240.003,260.003,260.00-0.46%55,708
Dec 1, 20253,230.003,390.003,200.003,275.003,275.001.39%27,232
Nov 28, 20253,200.003,240.003,160.003,230.003,230.002.22%21,793
Nov 27, 20253,140.003,185.003,140.003,160.003,160.000.64%8,830
Nov 26, 20253,075.003,140.003,075.003,140.003,140.002.45%45,580
Nov 25, 20253,140.003,230.003,050.003,065.003,065.00-2.39%41,002
Nov 24, 20253,155.003,245.003,090.003,140.003,140.00-0.48%30,514
Nov 21, 20253,330.003,330.003,155.003,155.003,155.00-5.26%43,482
Nov 20, 20253,280.003,440.003,275.003,330.003,330.002.78%41,106
Nov 19, 20253,325.003,325.003,180.003,240.003,240.00-1.07%28,012
Nov 18, 20253,425.003,425.003,260.003,275.003,275.00-4.38%31,340
Nov 17, 20253,570.003,630.003,415.003,425.003,425.00-4.06%32,907
Nov 14, 20253,615.003,620.003,510.003,570.003,570.00-1.38%15,203
Nov 13, 20253,645.003,645.003,560.003,620.003,620.000.14%27,216
Nov 12, 20253,615.003,675.003,550.003,615.003,615.000.98%35,811
Nov 11, 20253,635.003,755.003,440.003,580.003,580.00-2.19%39,337
Nov 10, 20253,550.003,705.003,520.003,660.003,660.004.42%23,590
Nov 7, 20253,600.003,655.003,445.003,505.003,505.00-2.77%27,277
Nov 6, 20253,650.003,760.003,565.003,605.003,605.00-1.23%28,235
Nov 5, 20253,700.003,730.003,530.003,650.003,650.00-1.35%54,558
Nov 4, 20253,855.003,905.003,700.003,700.003,700.00-2.37%32,067
Nov 3, 20253,775.003,930.003,685.003,790.003,790.002.16%75,907
Oct 31, 20253,645.003,760.003,630.003,710.003,710.001.78%26,722
Oct 30, 20253,760.003,760.003,635.003,645.003,645.00-3.06%53,693
Oct 29, 20253,840.003,840.003,740.003,760.003,760.00-2.08%43,537
Oct 28, 20253,840.003,855.003,780.003,840.003,840.00-21,206
Oct 27, 20253,795.003,850.003,770.003,840.003,840.001.19%47,408
Oct 24, 20253,915.003,995.003,770.003,795.003,795.00-2.94%63,221
Oct 23, 20253,940.003,970.003,790.003,910.003,910.00-0.76%51,594
Oct 22, 20253,825.004,040.003,740.003,940.003,940.004.51%122,476
Oct 21, 20253,750.003,850.003,750.003,770.003,770.000.53%31,525
Oct 20, 20253,785.003,785.003,660.003,750.003,750.001.08%25,450
Oct 17, 20253,835.003,835.003,710.003,710.003,710.00-3.26%75,908
Oct 16, 20253,945.003,950.003,800.003,835.003,835.00-2.91%41,201
Oct 15, 20253,755.004,055.003,750.003,950.003,950.005.33%65,802
Oct 14, 20253,830.003,875.003,730.003,750.003,750.00-1.70%33,987
Oct 13, 20253,765.003,870.003,645.003,815.003,815.000.26%77,670
Oct 10, 20253,950.003,985.003,770.003,805.003,805.00-3.67%80,410
Oct 2, 20253,875.004,005.003,860.003,950.003,950.001.94%61,510