Skip to main content
Virnect Co., Ltd. (KOSDAQ:438700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,360.00
+15.00 (0.45%)
At close: Apr 28, 2026

Virnect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,360.003,435.003,310.003,310.003,310.00-1.49%18,657
Apr 28, 20263,430.003,430.003,315.003,360.003,360.000.45%19,294
Apr 27, 20263,380.003,415.003,320.003,345.003,345.001.36%30,330
Apr 24, 20263,260.003,350.003,165.003,300.003,300.001.23%29,614
Apr 23, 20263,255.003,435.003,195.003,260.003,260.00-0.31%35,968
Apr 22, 20263,320.003,375.003,175.003,270.003,270.00-1.51%30,526
Apr 21, 20263,335.003,460.003,280.003,320.003,320.00-0.45%23,619
Apr 20, 20263,345.003,440.003,310.003,335.003,335.00-0.30%27,443
Apr 17, 20263,385.003,480.003,335.003,345.003,345.00-1.18%10,604
Apr 16, 20263,395.003,460.003,370.003,385.003,385.000.15%29,417
Apr 15, 20263,480.003,495.003,360.003,380.003,380.00-1.89%37,486
Apr 14, 20263,330.003,480.003,330.003,445.003,445.002.68%32,113
Apr 13, 20263,315.003,375.003,265.003,355.003,355.001.21%25,524
Apr 10, 20263,165.003,400.003,165.003,315.003,315.004.91%36,131
Apr 9, 20263,100.003,225.003,080.003,160.003,160.001.94%22,556
Apr 8, 20263,150.003,165.003,055.003,100.003,100.001.47%24,621
Apr 7, 20263,130.003,130.002,980.003,055.003,055.000.66%11,105
Apr 6, 20262,925.003,130.002,925.003,035.003,035.000.50%10,484
Apr 3, 20262,960.003,110.002,920.003,020.003,020.002.37%11,528
Apr 2, 20263,180.003,340.002,930.002,950.002,950.00-4.84%27,367
Apr 1, 20262,950.003,130.002,950.003,100.003,100.005.80%14,142
Mar 31, 20263,045.003,100.002,930.002,930.002,930.00-3.30%19,892
Mar 30, 20263,100.003,100.002,920.003,030.003,030.00-2.26%6,526
Mar 27, 20263,070.003,135.002,980.003,100.003,100.000.98%29,782
Mar 26, 20263,230.003,230.003,050.003,070.003,070.00-3.91%13,938
Mar 25, 20263,095.003,260.003,095.003,195.003,195.003.23%12,043
Mar 24, 20263,000.003,115.003,000.003,095.003,095.003.69%22,413
Mar 23, 20263,185.003,195.002,980.002,985.002,985.00-6.28%32,872
Mar 20, 20263,205.003,205.003,100.003,185.003,185.001.76%18,314
Mar 19, 20263,165.003,195.003,075.003,130.003,130.00-1.11%34,167
Mar 18, 20263,180.003,285.003,140.003,165.003,165.00-0.31%35,457
Mar 17, 20263,200.003,200.003,095.003,175.003,175.003.42%43,920
Mar 16, 20263,200.003,220.003,045.003,070.003,070.00-2.85%43,158
Mar 13, 20263,110.003,165.003,085.003,160.003,160.000.64%18,137
Mar 12, 20263,130.003,165.003,020.003,140.003,140.00-0.48%19,112
Mar 11, 20263,065.003,235.003,065.003,155.003,155.002.94%20,570
Mar 10, 20262,990.003,135.002,990.003,065.003,065.003.20%25,160
Mar 9, 20263,090.003,195.002,895.002,970.002,970.00-7.19%49,435
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