KOSDAQ - Delayed Quote KRW

Victek Co., Ltd. (065450.KQ)

4,085.00
+15.00
+(0.37%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20254,065.004,105.004,060.004,085.004,085.0074,980
May 30, 20254,135.004,140.004,015.004,070.004,070.00212,578
May 29, 20254,150.004,150.004,115.004,145.004,145.0097,772
May 28, 20254,270.004,270.004,150.004,150.004,150.00107,349
May 27, 20254,135.004,255.004,105.004,245.004,245.00321,546
May 26, 20254,090.004,150.004,060.004,125.004,125.00125,872
May 23, 20254,300.004,305.004,100.004,145.004,145.00599,945
May 22, 20254,075.004,110.003,990.004,035.004,035.00176,218
May 21, 20254,030.004,100.004,010.004,065.004,065.00109,601
May 20, 20253,995.004,030.003,990.004,000.004,000.0057,137
May 19, 20254,035.004,040.003,980.004,010.004,010.00133,485
May 16, 20254,095.004,100.004,040.004,040.004,040.00142,470
May 15, 20254,140.004,165.004,085.004,095.004,095.00107,411
May 14, 20254,100.004,140.004,070.004,130.004,130.00134,540
May 13, 20254,120.004,140.004,090.004,120.004,120.00131,034
May 12, 20254,210.004,225.004,120.004,165.004,165.00283,482
May 9, 20254,350.004,360.004,290.004,350.004,350.00252,440
May 8, 20254,400.004,400.004,215.004,315.004,315.00467,481
May 7, 20254,320.004,345.004,180.004,285.004,285.00838,389
May 2, 20254,040.004,090.004,040.004,080.004,080.00116,040
Apr 30, 20254,050.004,080.004,020.004,075.004,075.00133,423
Apr 29, 20254,075.004,075.004,020.004,025.004,025.00145,498
Apr 28, 20254,040.004,080.004,005.004,035.004,035.00128,112
Apr 25, 20254,010.004,370.003,990.004,070.004,070.00867,374
Apr 24, 20254,010.004,040.003,980.004,005.004,005.00114,054
Apr 23, 20254,025.004,030.003,960.004,020.004,020.0079,925
Apr 22, 20253,995.004,030.003,995.004,020.004,020.0076,612
Apr 21, 20254,040.004,045.003,930.004,020.004,020.0089,676
Apr 18, 20254,080.004,080.003,985.004,040.004,040.0070,853
Apr 17, 20254,070.004,070.004,010.004,040.004,040.00212,295
Apr 16, 20253,975.004,000.003,930.003,950.003,950.0056,231
Apr 15, 20253,960.003,990.003,930.003,990.003,990.0075,346
Apr 14, 20253,940.003,965.003,890.003,955.003,955.00146,568
Apr 11, 20253,790.003,935.003,790.003,910.003,910.00194,800
Apr 10, 20253,720.003,840.003,690.003,840.003,840.00152,897
Apr 9, 20253,615.003,710.003,605.003,605.003,605.00177,158
Apr 8, 20253,710.003,770.003,665.003,695.003,695.00218,420
Apr 7, 20253,790.003,800.003,610.003,685.003,685.00188,044
Apr 4, 20253,875.003,910.003,800.003,860.003,860.00137,969
Apr 3, 20253,800.004,170.003,750.003,905.003,905.00231,941
Apr 2, 20253,910.003,990.003,835.003,875.003,875.00131,376
Apr 1, 20253,880.003,985.003,880.003,945.003,945.0068,575
Mar 31, 20254,030.004,030.003,865.003,865.003,865.00225,571
Mar 28, 20254,020.004,060.003,945.004,030.004,030.00282,809
Mar 27, 20254,045.004,065.004,010.004,030.004,030.00165,925
Mar 26, 20254,075.004,095.004,045.004,055.004,055.00122,695
Mar 25, 20254,160.004,175.004,055.004,065.004,065.00190,685
Mar 24, 20254,055.004,195.004,055.004,160.004,160.00369,722
Mar 21, 20254,015.004,080.003,980.004,050.004,050.00252,248
Mar 20, 20254,105.004,115.004,015.004,015.004,015.00255,465
Mar 19, 20254,155.004,175.004,095.004,115.004,115.00142,300
Mar 18, 20254,140.004,170.004,115.004,140.004,140.00218,015
Mar 17, 20254,070.004,175.004,055.004,145.004,145.00259,581
Mar 14, 20254,100.004,110.004,050.004,070.004,070.00173,969
Mar 13, 20254,005.004,135.004,005.004,075.004,075.00286,765
Mar 12, 20254,080.004,130.004,005.004,015.004,015.00338,152
Mar 11, 20254,125.004,140.004,040.004,095.004,095.00317,026
Mar 10, 20254,240.004,380.004,170.004,205.004,205.001,230,777
Mar 7, 20254,220.004,250.004,165.004,230.004,230.00500,398
Mar 6, 20254,140.004,550.004,125.004,215.004,215.003,712,465
Mar 5, 20254,090.004,150.004,050.004,135.004,135.00289,290
Mar 4, 20254,040.004,200.003,985.004,080.004,080.001,036,037
Feb 28, 20254,060.004,060.003,960.003,995.003,995.00229,439
Feb 27, 20254,090.004,110.004,050.004,060.004,060.00146,978
Feb 26, 20254,080.004,185.004,075.004,075.004,075.00142,846
Feb 25, 20254,250.004,250.004,130.004,140.004,140.00143,725
Feb 24, 20254,170.004,200.004,140.004,185.004,185.00145,621
Feb 21, 20254,195.004,205.004,100.004,195.004,195.00196,027
Feb 20, 20254,150.004,205.004,150.004,165.004,165.00184,849
Feb 19, 20254,180.004,205.004,105.004,175.004,175.00174,024
Feb 18, 20254,130.004,205.004,130.004,175.004,175.00204,118
Feb 17, 20254,115.004,140.004,060.004,130.004,130.00167,715
Feb 14, 20254,090.004,120.004,060.004,090.004,090.00162,229
Feb 13, 20254,100.004,120.004,060.004,090.004,090.00138,849
Feb 12, 20254,035.004,105.004,035.004,095.004,095.00174,363
Feb 11, 20254,020.004,075.004,020.004,035.004,035.00120,296
Feb 10, 20254,010.004,090.003,985.004,015.004,015.00164,623
Feb 7, 20254,065.004,090.004,015.004,015.004,015.00143,526
Feb 6, 20254,070.004,125.004,045.004,090.004,090.00132,425
Feb 5, 20254,055.004,090.004,040.004,055.004,055.00119,287
Feb 4, 20254,005.004,075.004,005.004,055.004,055.00153,044
Feb 3, 20254,050.004,110.003,980.004,005.004,005.00301,781
Jan 31, 20254,115.004,285.004,020.004,125.004,125.00162,935
Jan 24, 20254,135.004,165.004,070.004,120.004,120.00118,856
Jan 23, 20254,195.004,245.004,090.004,115.004,115.00287,338
Jan 22, 20254,220.004,230.004,160.004,195.004,195.00143,925
Jan 21, 20254,240.004,300.004,190.004,220.004,220.00246,619
Jan 20, 20254,155.004,260.004,080.004,240.004,240.00324,812
Jan 17, 20254,190.004,205.004,120.004,155.004,155.00140,571
Jan 16, 20254,190.004,230.004,190.004,190.004,190.0072,861
Jan 15, 20254,240.004,255.004,190.004,190.004,190.00147,415
Jan 14, 20254,150.004,270.004,150.004,200.004,200.00132,563
Jan 13, 20254,270.004,275.004,170.004,180.004,180.00153,783
Jan 10, 20254,280.004,290.004,220.004,275.004,275.00154,959
Jan 9, 20254,250.004,275.004,195.004,270.004,270.00177,029
Jan 8, 20254,230.004,265.004,210.004,250.004,250.00144,641
Jan 7, 20254,270.004,295.004,230.004,250.004,250.00203,761
Jan 6, 20254,255.004,350.004,195.004,265.004,265.00555,739
Jan 3, 20254,160.004,210.004,140.004,210.004,210.00259,828
Jan 2, 20254,145.004,165.004,085.004,160.004,160.00273,085
Dec 30, 20244,050.004,335.004,000.004,100.004,100.00799,341
Dec 27, 20244,045.004,050.003,960.004,010.004,010.00168,893
Dec 26, 20244,105.004,140.004,020.004,030.004,030.00191,578
Dec 24, 20244,075.004,130.004,075.004,100.004,100.00192,632
Dec 23, 20243,940.004,175.003,940.004,075.004,075.00509,204
Dec 20, 20244,045.004,445.003,950.003,960.003,960.00826,295
Dec 19, 20244,070.004,100.004,035.004,065.004,065.00157,261
Dec 18, 20244,135.004,140.004,085.004,120.004,120.00152,716
Dec 17, 20244,125.004,145.004,050.004,125.004,125.00202,443
Dec 16, 20244,100.004,155.004,085.004,125.004,125.00199,244
Dec 13, 20244,090.004,120.004,010.004,120.004,120.00231,418
Dec 12, 20244,090.004,140.003,990.004,095.004,095.00234,165
Dec 11, 20243,945.004,100.003,860.004,090.004,090.00307,229
Dec 10, 20243,750.003,960.003,750.003,945.003,945.00391,734
Dec 9, 20243,970.003,970.003,710.003,750.003,750.00717,971
Dec 6, 20244,120.004,140.003,840.004,000.004,000.00667,196
Dec 5, 20244,235.004,260.004,090.004,115.004,115.00395,610
Dec 4, 20244,200.004,315.004,080.004,270.004,270.001,133,500
Dec 3, 20244,140.004,225.004,115.004,200.004,200.00246,941
Dec 2, 20244,240.004,280.004,135.004,140.004,140.00376,140
Nov 29, 20244,275.004,350.004,220.004,265.004,265.00312,865
Nov 28, 20244,290.004,305.004,250.004,255.004,255.00232,617
Nov 27, 20244,310.004,400.004,280.004,290.004,290.00493,576
Nov 26, 20244,490.004,510.004,330.004,365.004,365.00664,283
Nov 25, 20244,445.004,625.004,400.004,525.004,525.00803,800
Nov 22, 20244,515.004,600.004,460.004,470.004,470.00510,569
Nov 21, 20244,545.004,595.004,510.004,510.004,510.00522,268
Nov 20, 20244,640.004,695.004,485.004,625.004,625.001,392,377
Nov 19, 20244,500.004,540.004,455.004,520.004,520.00375,717
Nov 18, 20244,415.004,530.004,380.004,490.004,490.00443,189
Nov 15, 20244,270.004,395.004,255.004,390.004,390.00420,798
Nov 14, 20244,330.004,420.004,310.004,310.004,310.00437,781
Nov 13, 20244,500.004,550.004,330.004,330.004,330.00736,852
Nov 12, 20244,565.004,725.004,545.004,550.004,550.00882,069
Nov 11, 20244,680.004,700.004,530.004,555.004,555.00853,082
Nov 8, 20244,715.004,820.004,690.004,700.004,700.00788,666
Nov 7, 20244,895.004,895.004,645.004,745.004,745.001,419,832
Nov 6, 20244,850.004,920.004,780.004,910.004,910.001,118,293
Nov 5, 20244,895.004,945.004,840.004,855.004,855.00737,428
Nov 4, 20244,900.004,950.004,865.004,885.004,885.00875,425
Nov 1, 20245,050.005,120.004,960.004,970.004,970.001,810,035
Oct 31, 20245,240.005,320.004,990.004,995.004,995.002,772,541
Oct 30, 20245,080.005,250.005,030.005,170.005,170.002,991,340
Oct 29, 20244,920.005,090.004,905.005,050.005,050.001,266,220
Oct 28, 20244,995.005,030.004,885.004,910.004,910.001,046,681
Oct 25, 20244,990.005,090.004,980.005,050.005,050.001,327,213
Oct 24, 20245,030.005,150.004,990.004,990.004,990.001,916,489
Oct 23, 20245,100.005,250.005,010.005,010.005,010.003,943,236
Oct 22, 20244,965.005,340.004,880.005,240.005,240.0010,193,710
Oct 21, 20245,080.005,160.004,950.004,950.004,950.001,873,483
Oct 18, 20244,960.005,110.004,960.004,995.004,995.001,993,564
Oct 17, 20244,960.005,200.004,905.005,030.005,030.002,948,786
Oct 16, 20245,050.005,100.004,995.005,020.005,020.001,242,848
Oct 15, 20245,040.005,300.005,000.005,050.005,050.006,253,736
Oct 14, 20245,130.005,330.004,995.005,210.005,210.009,557,907
Oct 11, 20244,770.004,870.004,745.004,855.004,855.00577,098
Oct 10, 20244,835.004,835.004,715.004,755.004,755.00599,785
Oct 8, 20244,955.004,980.004,855.004,885.004,885.00734,779
Oct 7, 20244,925.004,960.004,890.004,955.004,955.00684,968
Oct 4, 20244,880.004,975.004,880.004,930.004,930.001,096,842
Oct 2, 20245,090.005,120.004,850.004,855.004,855.002,311,410
Sep 30, 20244,985.005,110.004,845.004,855.004,855.003,371,471
Sep 27, 20244,885.004,935.004,855.004,900.004,900.00508,790
Sep 26, 20244,905.004,915.004,765.004,875.004,875.00791,254
Sep 25, 20244,870.005,050.004,845.004,985.004,985.001,208,605
Sep 24, 20244,900.004,915.004,830.004,870.004,870.00509,397
Sep 23, 20244,920.004,945.004,820.004,875.004,875.00583,217
Sep 20, 20244,780.004,930.004,770.004,910.004,910.00904,237
Sep 19, 20244,800.004,835.004,755.004,770.004,770.00394,911
Sep 13, 20244,760.004,835.004,705.004,750.004,750.00472,962
Sep 12, 20244,625.004,725.004,625.004,720.004,720.00463,266
Sep 11, 20244,635.004,695.004,570.004,570.004,570.00299,035
Sep 10, 20244,600.004,720.004,595.004,635.004,635.00392,887
Sep 9, 20244,475.004,630.004,430.004,600.004,600.00442,926
Sep 6, 20244,625.004,685.004,515.004,565.004,565.00491,539
Sep 5, 20244,625.004,725.004,610.004,645.004,645.00486,332
Sep 4, 20244,680.004,680.004,575.004,590.004,590.00720,595
Sep 3, 20244,765.004,820.004,765.004,780.004,780.00246,827
Sep 2, 20244,775.004,820.004,745.004,770.004,770.00266,023
Aug 30, 20244,735.004,810.004,735.004,785.004,785.00361,744
Aug 29, 20244,700.004,825.004,700.004,760.004,760.00506,830
Aug 28, 20244,860.004,870.004,755.004,765.004,765.00783,323
Aug 27, 20244,925.004,950.004,865.004,870.004,870.00536,490
Aug 26, 20244,960.005,090.004,920.004,925.004,925.002,026,030
Aug 23, 20244,910.004,955.004,825.004,865.004,865.00757,634
Aug 22, 20244,915.004,965.004,860.004,945.004,945.00857,291
Aug 21, 20244,980.005,020.004,905.004,910.004,910.00854,163
Aug 20, 20244,940.004,995.004,930.004,970.004,970.00808,056
Aug 19, 20245,020.005,060.004,965.005,000.005,000.001,064,928
Aug 16, 20245,110.005,160.005,020.005,060.005,060.001,735,165
Aug 14, 20245,240.005,390.005,180.005,290.005,290.001,985,429
Aug 13, 20245,490.005,720.005,370.005,430.005,430.007,953,600
Aug 12, 20245,320.005,450.005,170.005,370.005,370.002,412,285
Aug 9, 20245,190.005,520.005,170.005,420.005,420.003,508,913
Aug 8, 20245,610.005,750.005,290.005,380.005,380.007,928,493
Aug 7, 20245,460.005,830.005,320.005,740.005,740.0012,366,810
Aug 6, 20244,755.005,530.004,720.005,420.005,420.0013,104,700
Aug 5, 20245,250.005,490.004,510.004,890.004,890.0016,470,180
Aug 2, 20245,060.005,220.004,880.005,080.005,080.005,731,728
Aug 1, 20244,900.005,070.004,900.005,020.005,020.001,129,036
Jul 31, 20244,710.004,965.004,700.004,945.004,945.001,419,861
Jul 30, 20244,785.004,805.004,690.004,690.004,690.00514,303
Jul 29, 20244,740.004,820.004,685.004,785.004,785.00457,291
Jul 26, 20244,805.004,835.004,745.004,785.004,785.00375,672
Jul 25, 20244,895.004,925.004,735.004,820.004,820.00846,486
Jul 24, 20244,880.004,985.004,855.004,955.004,955.00668,559
Jul 23, 20244,900.004,950.004,855.004,905.004,905.00443,322
Jul 22, 20244,890.004,945.004,850.004,940.004,940.00916,037
Jul 19, 20244,835.004,930.004,790.004,820.004,820.00787,327
Jul 18, 20244,800.004,825.004,710.004,740.004,740.00527,841
Jul 17, 20244,860.004,945.004,830.004,830.004,830.00626,708
Jul 16, 20244,860.004,930.004,840.004,870.004,870.00512,760
Jul 15, 20244,880.004,945.004,810.004,850.004,850.00858,830
Jul 12, 20244,800.004,815.004,750.004,750.004,750.00327,507
Jul 11, 20244,880.004,910.004,700.004,805.004,805.00741,214
Jul 10, 20244,875.004,915.004,850.004,880.004,880.00459,745
Jul 9, 20244,920.004,965.004,865.004,880.004,880.00589,178
Jul 8, 20244,855.005,110.004,840.004,890.004,890.00903,804
Jul 5, 20244,860.004,915.004,820.004,875.004,875.00453,033
Jul 4, 20244,870.004,950.004,855.004,875.004,875.00435,344
Jul 3, 20244,970.004,995.004,845.004,880.004,880.00721,330
Jul 2, 20245,050.005,050.004,915.004,995.004,995.00783,964
Jul 1, 20245,150.005,180.005,030.005,050.005,050.001,053,676
Jun 28, 20245,140.005,210.005,100.005,150.005,150.00864,997
Jun 27, 20245,200.005,360.005,050.005,160.005,160.001,726,373
Jun 26, 20245,300.005,310.005,140.005,220.005,220.001,235,279
Jun 25, 20245,350.005,370.005,210.005,240.005,240.001,399,059
Jun 24, 20245,220.005,420.005,200.005,350.005,350.002,006,251
Jun 21, 20245,160.005,390.005,140.005,310.005,310.005,017,501
Jun 20, 20245,090.005,200.005,050.005,060.005,060.001,317,457
Jun 19, 20245,100.005,250.005,060.005,090.005,090.001,828,767
Jun 18, 20245,130.005,640.005,090.005,160.005,160.008,561,335
Jun 17, 20245,050.005,130.005,000.005,110.005,110.00868,243
Jun 14, 20244,995.005,130.004,960.005,110.005,110.001,106,386
Jun 13, 20244,945.005,060.004,935.005,040.005,040.00924,481
Jun 12, 20245,090.005,160.004,990.005,010.005,010.001,949,432
Jun 11, 20245,340.005,560.005,130.005,160.005,160.005,592,071
Jun 10, 20245,710.005,900.005,490.005,560.005,560.0011,759,700
Jun 7, 20245,140.005,340.005,120.005,300.005,300.002,369,733
Jun 5, 20245,090.005,240.005,070.005,190.005,190.003,900,428
Jun 4, 20244,900.005,510.004,850.005,390.005,390.0015,304,350
Jun 3, 20244,750.005,180.004,750.004,900.004,900.005,488,787