Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

V-One Tech Co., Ltd. (251630.KQ)

4,295.00
-25.00
(-0.58%)
At close: 3:30:28 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254,285.004,330.004,255.004,295.004,295.009,285
Apr 21, 20254,270.004,380.004,260.004,320.004,320.0022,329
Apr 18, 20254,280.004,285.004,180.004,280.004,280.008,295
Apr 17, 20254,195.004,290.004,160.004,280.004,280.0039,032
Apr 16, 20254,310.004,410.003,940.004,205.004,205.0034,553
Apr 15, 20254,150.004,380.004,150.004,310.004,310.0052,104
Apr 14, 20254,075.004,210.004,075.004,185.004,185.0023,047
Apr 11, 20253,985.004,110.003,915.004,110.004,110.0020,543
Apr 10, 20253,850.004,050.003,845.004,035.004,035.0038,895
Apr 9, 20253,790.003,915.003,585.003,785.003,785.0022,517
Apr 8, 20253,800.003,885.003,770.003,780.003,780.0020,350
Apr 7, 20253,995.003,995.003,700.003,825.003,825.0056,304
Apr 4, 20253,990.004,080.003,860.004,010.004,010.0026,845
Apr 3, 20253,920.004,560.003,810.003,925.003,925.00211,172
Apr 2, 20254,000.004,040.003,930.003,930.003,930.009,611
Apr 1, 20254,015.004,050.003,900.004,010.004,010.0013,354
Mar 31, 20254,065.004,100.003,920.003,980.003,980.0030,644
Mar 28, 20254,225.004,275.004,110.004,110.004,110.0019,707
Mar 27, 20254,240.004,335.004,200.004,260.004,260.0016,421
Mar 26, 20254,240.004,350.004,225.004,290.004,290.008,485
Mar 25, 20254,310.004,380.004,215.004,240.004,240.0024,801
Mar 24, 20254,385.004,450.004,325.004,355.004,355.0010,179
Mar 21, 20254,390.004,430.004,340.004,385.004,385.0019,220
Mar 20, 20254,420.004,475.004,340.004,390.004,390.0018,543
Mar 19, 20254,475.004,515.004,360.004,410.004,410.0017,610
Mar 18, 20254,505.004,560.004,470.004,475.004,475.0013,382
Mar 17, 20254,515.004,660.004,485.004,540.004,540.0016,454
Mar 14, 20254,340.004,590.004,270.004,525.004,525.0028,107
Mar 13, 20254,460.004,545.004,310.004,320.004,320.0027,693
Mar 12, 20254,290.004,470.004,290.004,425.004,425.0040,076
Mar 11, 20254,200.004,315.004,100.004,315.004,315.0038,048
Mar 10, 20254,375.004,400.004,290.004,300.004,300.0021,643
Mar 7, 20254,395.004,470.004,355.004,375.004,375.0027,847
Mar 6, 20254,475.004,995.004,425.004,425.004,425.00220,105
Mar 5, 20254,340.004,460.004,340.004,435.004,435.0025,065
Mar 4, 20254,525.004,525.004,360.004,370.004,370.0026,921
Feb 28, 20254,655.004,695.004,475.004,490.004,490.0069,015
Feb 27, 20254,900.004,900.004,670.004,695.004,695.0051,245
Feb 26, 20254,870.004,925.004,800.004,840.004,840.0034,109
Feb 25, 20254,850.004,945.004,785.004,870.004,870.0024,591
Feb 24, 20254,990.005,020.004,845.004,865.004,865.0039,437
Feb 21, 20255,050.005,110.004,965.005,020.005,020.0045,711
Feb 20, 20255,150.005,150.004,955.005,000.005,000.0066,395
Feb 19, 20255,190.005,280.005,090.005,150.005,150.0051,964
Feb 18, 20255,170.005,350.005,020.005,210.005,210.00174,182
Feb 17, 20254,955.005,100.004,920.005,070.005,070.0069,098
Feb 14, 20255,130.005,170.004,930.004,950.004,950.0073,746
Feb 13, 20255,150.005,220.005,060.005,100.005,100.0030,419
Feb 12, 20255,140.005,200.005,020.005,150.005,150.0081,656
Feb 11, 20255,250.005,390.005,140.005,140.005,140.0093,630
Feb 10, 20255,080.005,390.004,980.005,270.005,270.00167,096
Feb 7, 20255,080.005,180.004,975.005,030.005,030.0052,392
Feb 6, 20255,160.005,210.004,975.005,080.005,080.0095,637
Feb 5, 20254,880.005,200.004,880.005,110.005,110.00190,912
Feb 4, 20254,955.004,995.004,780.004,865.004,865.0086,663
Feb 3, 20254,840.004,950.004,770.004,940.004,940.0077,233
Jan 31, 20254,775.004,950.004,620.004,905.004,905.0063,140
Jan 24, 20254,695.004,795.004,610.004,730.004,730.0032,191
Jan 23, 20254,735.004,900.004,550.004,550.004,550.0030,745
Jan 22, 20254,950.004,975.004,720.004,735.004,735.0072,424
Jan 21, 20254,795.004,900.004,715.004,820.004,820.0056,718
Jan 20, 20254,655.004,850.004,560.004,795.004,795.0070,801
Jan 17, 20254,640.004,770.004,565.004,630.004,630.0034,641
Jan 16, 20254,575.004,795.004,565.004,680.004,680.0043,736
Jan 15, 20254,640.004,780.004,550.004,550.004,550.0021,845
Jan 14, 20254,560.004,650.004,535.004,650.004,650.0046,927
Jan 13, 20254,740.004,740.004,470.004,590.004,590.0060,908
Jan 10, 20254,880.004,950.004,740.004,800.004,800.0055,760
Jan 9, 20254,650.004,895.004,510.004,885.004,885.00106,330
Jan 8, 20254,650.004,750.004,580.004,650.004,650.0079,506
Jan 7, 20254,460.005,000.004,460.004,650.004,650.00419,738
Jan 6, 20254,385.004,445.004,360.004,445.004,445.0063,646
Jan 3, 20254,350.004,395.004,245.004,385.004,385.0057,801
Jan 2, 20254,100.004,385.004,080.004,350.004,350.00115,691
Dec 30, 20243,930.003,970.003,850.003,960.003,960.0020,029
Dec 27, 2024 100 Dividend
Dec 27, 20243,805.003,950.003,765.003,850.003,850.009,859
Dec 26, 20243,930.004,000.003,850.003,865.003,765.0015,700
Dec 24, 20243,935.003,935.003,820.003,925.003,823.4514,086
Dec 23, 20243,790.003,935.003,790.003,935.003,833.1913,296
Dec 20, 20244,000.004,050.003,800.003,800.003,701.6819,662
Dec 19, 20244,020.004,060.003,955.004,020.003,915.9915,437
Dec 18, 20243,995.004,080.003,960.004,020.003,915.9913,297
Dec 17, 20244,140.004,140.003,995.003,995.003,891.6414,986
Dec 16, 20243,990.004,200.003,985.004,020.003,915.9917,612
Dec 13, 20243,840.004,020.003,805.003,985.003,881.9026,919
Dec 12, 20243,800.003,850.003,750.003,805.003,706.5511,852
Dec 11, 20243,655.003,830.003,600.003,800.003,701.6826,537
Dec 10, 20243,400.003,735.003,400.003,655.003,560.4326,041
Dec 9, 20243,775.003,775.003,430.003,460.003,370.4866,001
Dec 6, 20243,845.003,885.003,560.003,775.003,677.3331,844
Dec 5, 20243,925.003,960.003,845.003,845.003,745.5223,251
Dec 4, 20244,000.004,090.003,920.003,925.003,823.4524,189
Dec 3, 20243,945.004,140.003,870.004,090.003,984.1838,229
Dec 2, 20244,135.004,135.003,980.003,985.003,881.9025,592
Nov 29, 20244,320.004,320.004,000.004,100.003,993.9224,875
Nov 28, 20244,180.004,220.004,110.004,215.004,105.9411,660
Nov 27, 20244,195.004,315.004,035.004,190.004,081.5943,468
Nov 26, 20244,145.004,270.004,040.004,140.004,032.8827,247
Nov 25, 20244,220.004,300.004,180.004,185.004,076.7232,513
Nov 22, 20243,980.004,335.003,980.004,215.004,105.9467,736
Nov 21, 20244,080.004,140.003,955.003,970.003,867.2814,631
Nov 20, 20244,210.004,215.004,015.004,060.003,954.9524,889
Nov 19, 20243,840.004,225.003,830.004,225.004,115.6969,270
Nov 18, 20243,830.003,890.003,795.003,870.003,769.8714,357
Nov 15, 20243,660.003,875.003,555.003,830.003,730.9157,103
Nov 14, 20243,675.003,740.003,615.003,660.003,565.3031,128
Nov 13, 20243,725.003,795.003,630.003,710.003,614.0143,675
Nov 12, 20243,900.003,960.003,725.003,725.003,628.6238,538
Nov 11, 20244,160.004,160.003,945.003,960.003,857.5450,568
Nov 8, 20244,110.004,190.004,070.004,135.004,028.0110,389
Nov 7, 20244,190.004,190.004,065.004,110.004,003.6610,542
Nov 6, 20244,145.004,255.004,015.004,205.004,096.2044,964
Nov 5, 20244,060.004,225.004,060.004,145.004,037.7633,521
Nov 4, 20243,975.004,165.003,975.004,075.003,969.5754,765
Nov 1, 20244,010.004,090.003,970.003,975.003,872.1522,727
Oct 31, 20243,980.004,150.003,950.004,095.003,989.0545,905
Oct 30, 20244,045.004,080.003,965.003,995.003,891.6439,826
Oct 29, 20244,085.004,165.004,010.004,035.003,930.6023,506
Oct 28, 20244,020.004,120.003,985.004,085.003,979.3122,393
Oct 25, 20244,095.004,100.003,980.004,025.003,920.8624,535
Oct 24, 20244,150.004,235.004,025.004,030.003,925.7372,815
Oct 23, 20244,160.004,295.004,100.004,235.004,125.4338,886
Oct 22, 20244,360.004,420.004,180.004,190.004,081.5936,055
Oct 21, 20244,365.004,440.004,325.004,375.004,261.8022,602
Oct 18, 20244,455.004,520.004,360.004,370.004,256.9336,022
Oct 17, 20244,560.004,560.004,490.004,490.004,373.8324,343
Oct 16, 20244,660.004,705.004,505.004,560.004,442.0266,478
Oct 15, 20244,720.004,765.004,660.004,700.004,578.4012,701
Oct 14, 20244,700.004,735.004,635.004,720.004,597.8818,958
Oct 11, 20244,640.004,740.004,640.004,700.004,578.4031,718
Oct 10, 20244,800.004,865.004,675.004,680.004,558.9132,225
Oct 8, 20244,835.004,920.004,745.004,785.004,661.2033,564
Oct 7, 20244,860.004,920.004,810.004,895.004,768.3522,298
Oct 4, 20244,880.004,935.004,810.004,860.004,734.2617,602
Oct 2, 20244,850.004,990.004,615.004,885.004,758.6119,444
Sep 30, 20245,080.005,080.004,870.004,885.004,758.6135,641
Sep 27, 20245,000.005,000.004,915.004,960.004,831.6718,471
Sep 26, 20244,815.004,985.004,815.004,965.004,836.5444,196
Sep 25, 20244,825.004,935.004,800.004,825.004,700.1641,635
Sep 24, 20244,680.004,820.004,675.004,820.004,695.2933,778
Sep 23, 20244,610.004,725.004,540.004,725.004,602.7545,848
Sep 20, 20244,655.004,800.004,600.004,605.004,485.8542,360
Sep 19, 20244,745.004,850.004,575.004,640.004,519.9529,069
Sep 13, 20244,750.004,880.004,675.004,750.004,627.1015,070
Sep 12, 20244,625.004,800.004,625.004,780.004,656.3319,916
Sep 11, 20244,660.004,725.004,550.004,580.004,461.5017,722
Sep 10, 20244,655.004,730.004,590.004,625.004,505.3417,401
Sep 9, 20244,595.004,725.004,425.004,690.004,568.6561,242
Sep 6, 20244,770.004,820.004,650.004,650.004,529.6937,021
Sep 5, 20244,960.005,010.004,750.004,825.004,700.1666,985
Sep 4, 20245,010.005,180.004,895.004,965.004,836.5450,082
Sep 3, 20245,230.005,340.005,190.005,190.005,055.7215,147
Sep 2, 20245,310.005,340.005,210.005,280.005,143.3914,712
Aug 30, 20245,220.005,320.005,170.005,310.005,172.6120,831
Aug 29, 20245,200.005,240.005,140.005,220.005,084.9413,159
Aug 28, 20245,290.005,290.005,150.005,250.005,114.1715,803
Aug 27, 20245,280.005,280.005,110.005,200.005,065.4610,605
Aug 26, 20245,260.005,510.005,190.005,210.005,075.2031,158
Aug 23, 20245,490.005,490.005,150.005,330.005,192.1024,906
Aug 22, 20245,590.005,590.005,360.005,490.005,347.9639,464
Aug 21, 20245,600.005,600.005,370.005,520.005,377.1815,722
Aug 20, 20245,290.005,470.005,290.005,450.005,308.9931,873
Aug 19, 20245,520.005,550.005,270.005,270.005,133.6526,227
Aug 16, 20245,600.005,680.005,430.005,490.005,347.9651,284
Aug 14, 20245,450.005,640.005,450.005,610.005,464.8569,292
Aug 13, 20245,490.005,490.005,260.005,430.005,289.5136,404
Aug 12, 20245,320.005,500.005,320.005,470.005,328.4717,022
Aug 9, 20245,220.005,330.005,220.005,320.005,182.3535,870
Aug 8, 20245,200.005,230.005,010.005,220.005,084.9442,132
Aug 7, 20245,080.005,350.005,080.005,230.005,094.6850,996
Aug 6, 20244,805.005,280.004,805.005,170.005,036.24135,447
Aug 5, 20245,560.005,600.004,605.004,805.004,680.68269,270
Aug 2, 20246,000.006,000.005,700.005,700.005,552.5277,395
Aug 1, 20246,120.006,120.005,990.006,060.005,903.2116,117
Jul 31, 20245,880.006,100.005,800.006,000.005,844.7632,971
Jul 30, 20245,970.006,120.005,880.005,890.005,737.6133,047
Jul 29, 20245,960.006,080.005,890.006,000.005,844.7633,039
Jul 26, 20245,930.006,070.005,860.005,950.005,796.0536,852
Jul 25, 20245,990.006,090.005,840.006,000.005,844.7641,639
Jul 24, 20246,150.006,180.006,030.006,050.005,893.4727,332
Jul 23, 20246,090.006,240.005,980.006,110.005,951.9145,739
Jul 22, 20246,340.006,400.006,020.006,120.005,961.6680,567
Jul 19, 20246,340.006,400.006,250.006,350.006,185.7128,856
Jul 18, 20246,350.006,450.006,250.006,340.006,175.9649,516
Jul 17, 20246,620.006,670.006,440.006,450.006,283.1277,446
Jul 16, 20246,730.006,900.006,640.006,640.006,468.2053,584
Jul 15, 20246,970.006,970.006,660.006,800.006,624.0665,319
Jul 12, 20246,760.007,060.006,760.006,850.006,672.7792,591
Jul 11, 20246,770.007,040.006,770.006,850.006,672.7749,928
Jul 10, 20246,930.006,930.006,640.006,750.006,575.3658,676
Jul 9, 20246,930.007,060.006,750.006,790.006,614.3245,173
Jul 8, 20246,830.007,070.006,820.006,930.006,750.7060,679
Jul 5, 20246,770.006,970.006,720.006,830.006,653.2956,320
Jul 4, 20246,830.007,070.006,650.006,710.006,536.3987,651
Jul 3, 20247,000.007,140.006,640.006,830.006,653.29177,877
Jul 2, 20247,260.007,330.006,960.006,980.006,799.4071,179
Jul 1, 20247,300.007,360.007,120.007,330.007,140.3530,728
Jun 28, 20247,060.007,330.006,980.007,300.007,111.1360,250
Jun 27, 20247,340.007,370.007,000.007,070.006,887.0890,025
Jun 26, 20247,280.007,450.007,240.007,350.007,159.8321,006
Jun 25, 20247,530.007,540.007,210.007,280.007,091.6481,746
Jun 24, 20247,880.008,060.007,420.007,540.007,344.92113,005
Jun 21, 20248,030.008,170.007,860.007,880.007,676.1259,863
Jun 20, 20248,050.008,160.008,050.008,080.007,870.9422,347
Jun 19, 20248,180.008,220.008,030.008,050.007,841.7256,672
Jun 18, 20248,240.008,330.008,160.008,180.007,968.3640,045
Jun 17, 20248,250.008,440.008,220.008,270.008,056.0333,314
Jun 14, 20248,660.008,660.008,280.008,280.008,065.7777,367
Jun 13, 20248,850.008,890.008,610.008,660.008,435.9450,799
Jun 12, 20248,600.008,900.008,560.008,820.008,591.80105,128
Jun 11, 20248,540.008,680.008,520.008,600.008,377.4927,625
Jun 10, 20248,520.008,650.008,410.008,610.008,387.2336,999
Jun 7, 20248,380.008,550.008,370.008,490.008,270.3425,671
Jun 5, 20248,400.008,550.008,340.008,460.008,241.1130,300
Jun 4, 20248,250.008,630.008,250.008,400.008,182.6662,289
Jun 3, 20248,260.008,400.008,260.008,340.008,124.2222,293
May 31, 20248,230.008,340.008,230.008,260.008,046.2921,979
May 30, 20248,530.008,530.008,250.008,250.008,036.5543,761
May 29, 20248,590.008,590.008,340.008,450.008,231.3741,084
May 28, 20248,410.008,660.008,410.008,560.008,338.5332,183
May 27, 20248,580.008,680.008,340.008,490.008,270.3465,198
May 24, 20248,810.008,810.008,580.008,580.008,358.0170,140
May 23, 20248,850.008,920.008,610.008,810.008,582.0668,740
May 22, 20248,640.008,880.008,520.008,690.008,465.1695,402
May 21, 20248,510.008,690.008,460.008,530.008,309.3043,090
May 20, 20248,670.008,670.008,450.008,510.008,289.8252,904
May 17, 20248,800.009,000.008,640.008,670.008,445.6889,445
May 16, 20248,590.009,020.008,590.009,010.008,776.88152,920
May 14, 20248,450.008,640.008,380.008,550.008,328.7835,332
May 13, 20248,650.008,670.008,360.008,380.008,163.1865,003
May 10, 20248,710.008,960.008,590.008,630.008,406.7182,612
May 9, 20248,880.008,880.008,630.008,680.008,455.4247,479
May 8, 20248,750.008,880.008,710.008,850.008,621.0232,099
May 7, 20248,640.008,800.008,630.008,800.008,572.3252,387
May 3, 20248,700.008,740.008,570.008,620.008,396.9730,730
May 2, 20248,600.008,660.008,520.008,580.008,358.0122,532
Apr 30, 20248,550.008,680.008,530.008,600.008,377.4945,903
Apr 29, 20248,320.008,650.008,320.008,620.008,396.9754,312
Apr 26, 20248,300.008,400.008,250.008,320.008,104.7335,452
Apr 25, 20248,400.008,440.008,220.008,310.008,094.9930,212
Apr 24, 20248,180.008,470.008,160.008,400.008,182.6686,896
Apr 23, 20248,350.008,490.008,080.008,180.007,968.3682,574
Apr 22, 20248,400.008,550.008,310.008,390.008,172.9261,878