VT Co. Ltd. 018290
KRX · South Korea · Consumer Non-Durables
KRW 12,590.00+430.00 (+3.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12,590.00 | +3.54% | KRW 12,110.00 | KRW 12,670.00 | KRW 12,060.00 | 201.18K |
| 2026-09-30 | KRW 12,160.00 | -1.54% | KRW 12,220.00 | KRW 12,630.00 | KRW 12,110.00 | 212.45K |
| 2026-09-29 | KRW 12,350.00 | +7.30% | KRW 12,000.00 | KRW 12,390.00 | KRW 11,760.00 | 432.89K |
| 2026-09-28 | KRW 11,510.00 | +3.51% | KRW 11,180.00 | KRW 11,550.00 | KRW 11,060.00 | 128.09K |
| 2026-09-23 | KRW 11,120.00 | -1.68% | KRW 11,350.00 | KRW 11,420.00 | KRW 11,110.00 | 125.08K |
| 2026-09-22 | KRW 11,310.00 | -0.62% | KRW 11,530.00 | KRW 11,580.00 | KRW 11,250.00 | 118.28K |
| 2026-09-21 | KRW 11,380.00 | -2.65% | KRW 11,750.00 | KRW 11,820.00 | KRW 11,370.00 | 136.91K |
| 2026-09-18 | KRW 11,690.00 | -0.51% | KRW 11,840.00 | KRW 11,910.00 | KRW 11,650.00 | 100.14K |
| 2026-09-17 | KRW 11,750.00 | +1.29% | KRW 11,720.00 | KRW 11,810.00 | KRW 11,610.00 | 91.40K |
| 2026-09-16 | KRW 11,600.00 | +0.87% | KRW 11,550.00 | KRW 11,770.00 | KRW 11,450.00 | 111.76K |
| 2026-09-15 | KRW 11,500.00 | -2.04% | KRW 11,550.00 | KRW 11,760.00 | KRW 11,500.00 | 109.48K |
| 2026-09-14 | KRW 11,740.00 | +0.09% | KRW 11,710.00 | KRW 11,810.00 | KRW 11,520.00 | 149.73K |
| 2026-09-11 | KRW 11,730.00 | -1.68% | KRW 11,830.00 | KRW 11,950.00 | KRW 11,720.00 | 144.45K |
| 2026-09-10 | KRW 11,930.00 | -0.33% | KRW 11,940.00 | KRW 12,060.00 | KRW 11,550.00 | 222.72K |
| 2026-09-09 | KRW 11,970.00 | -1.72% | KRW 12,130.00 | KRW 12,210.00 | KRW 11,960.00 | 194.69K |
| 2026-09-08 | KRW 12,180.00 | -1.38% | KRW 12,370.00 | KRW 12,450.00 | KRW 12,120.00 | 209.64K |
| 2026-09-07 | KRW 12,350.00 | -0.48% | KRW 12,440.00 | KRW 12,650.00 | KRW 12,100.00 | 160.58K |
| 2026-09-04 | KRW 12,410.00 | +0.89% | KRW 12,350.00 | KRW 12,650.00 | KRW 12,280.00 | 161.10K |
| 2026-09-03 | KRW 12,300.00 | -0.40% | KRW 12,460.00 | KRW 12,610.00 | KRW 12,100.00 | 224.07K |
| 2026-09-02 | KRW 12,350.00 | -2.83% | KRW 12,360.00 | KRW 12,690.00 | KRW 12,350.00 | 182.90K |
| 2026-09-01 | KRW 12,710.00 | -1.70% | KRW 12,800.00 | KRW 12,990.00 | KRW 12,440.00 | 196.73K |
| 2026-08-31 | KRW 12,930.00 | -4.51% | KRW 13,850.00 | KRW 13,870.00 | KRW 12,780.00 | 426.10K |
| 2026-08-28 | KRW 13,540.00 | +10.71% | KRW 12,210.00 | KRW 13,560.00 | KRW 12,210.00 | 393.59K |
| 2026-08-27 | KRW 12,230.00 | -2.00% | KRW 12,500.00 | KRW 12,550.00 | KRW 12,160.00 | 172.59K |
| 2026-08-26 | KRW 12,480.00 | -2.95% | KRW 12,740.00 | KRW 12,900.00 | KRW 12,480.00 | 146.50K |
| 2026-08-25 | KRW 12,860.00 | +2.63% | KRW 12,350.00 | KRW 12,920.00 | KRW 12,160.00 | 180.21K |
| 2026-08-24 | KRW 12,530.00 | +1.70% | KRW 12,300.00 | KRW 12,670.00 | KRW 12,300.00 | 167.29K |
| 2026-08-21 | KRW 12,320.00 | -2.38% | KRW 12,420.00 | KRW 12,600.00 | KRW 12,000.00 | 238.84K |
| 2026-08-20 | KRW 12,620.00 | +3.36% | KRW 12,330.00 | KRW 12,860.00 | KRW 12,330.00 | 170.92K |
| 2026-08-19 | KRW 12,210.00 | -2.48% | KRW 12,400.00 | KRW 12,560.00 | KRW 12,150.00 | 213.22K |
| 2026-08-18 | KRW 12,520.00 | -3.62% | KRW 12,950.00 | KRW 12,970.00 | KRW 12,380.00 | 383.04K |
| 2026-08-14 | KRW 12,990.00 | -2.91% | KRW 13,430.00 | KRW 13,770.00 | KRW 12,600.00 | 469.21K |
| 2026-08-13 | KRW 13,380.00 | -9.29% | KRW 14,410.00 | KRW 14,490.00 | KRW 13,320.00 | 436.51K |
| 2026-08-12 | KRW 14,750.00 | -1.07% | KRW 14,870.00 | KRW 15,560.00 | KRW 14,370.00 | 591.70K |
| 2026-08-11 | KRW 14,910.00 | +7.50% | KRW 14,010.00 | KRW 14,930.00 | KRW 13,730.00 | 400.17K |
| 2026-08-10 | KRW 13,870.00 | +2.14% | KRW 13,570.00 | KRW 13,980.00 | KRW 13,130.00 | 241.17K |
| 2026-08-07 | KRW 13,580.00 | +0.59% | KRW 13,500.00 | KRW 14,100.00 | KRW 13,210.00 | 210.26K |
| 2026-08-06 | KRW 13,500.00 | +2.74% | KRW 13,140.00 | KRW 14,010.00 | KRW 13,140.00 | 251.83K |
| 2026-08-05 | KRW 13,140.00 | +2.18% | KRW 12,860.00 | KRW 13,210.00 | KRW 12,610.00 | 188.17K |
| 2026-08-04 | KRW 12,860.00 | +7.80% | KRW 11,870.00 | KRW 12,860.00 | KRW 11,870.00 | 199.23K |
| 2026-08-03 | KRW 11,930.00 | +2.05% | KRW 11,410.00 | KRW 12,270.00 | KRW 11,400.00 | 134.06K |
| 2026-07-31 | KRW 11,690.00 | +6.76% | KRW 11,190.00 | KRW 11,750.00 | KRW 10,940.00 | 182.47K |
| 2026-07-30 | KRW 10,950.00 | +1.58% | KRW 10,290.00 | KRW 11,520.00 | KRW 10,290.00 | 206.69K |
| 2026-07-29 | KRW 10,780.00 | -5.60% | KRW 11,420.00 | KRW 11,670.00 | KRW 10,450.00 | 331.02K |
| 2026-07-28 | KRW 11,420.00 | -4.59% | KRW 11,690.00 | KRW 12,090.00 | KRW 11,210.00 | 143.05K |
| 2026-07-27 | KRW 11,970.00 | +3.37% | KRW 11,850.00 | KRW 12,340.00 | KRW 11,720.00 | 164.04K |
| 2026-07-24 | KRW 11,580.00 | -0.69% | KRW 11,450.00 | KRW 12,050.00 | KRW 11,430.00 | 132.18K |
| 2026-07-23 | KRW 11,660.00 | +5.71% | KRW 11,070.00 | KRW 11,710.00 | KRW 11,010.00 | 138.90K |
| 2026-07-22 | KRW 11,030.00 | -1.43% | KRW 11,270.00 | KRW 11,420.00 | KRW 10,990.00 | 153.30K |
| 2026-07-21 | KRW 11,190.00 | +0.27% | KRW 11,050.00 | KRW 11,390.00 | KRW 11,050.00 | 131.65K |
| 2026-07-20 | KRW 11,160.00 | -5.58% | KRW 11,660.00 | KRW 11,670.00 | KRW 11,050.00 | 105.08K |
| 2026-07-16 | KRW 11,820.00 | -2.15% | KRW 12,120.00 | KRW 12,420.00 | KRW 11,690.00 | 186.76K |
| 2026-07-15 | KRW 12,080.00 | +3.60% | KRW 11,750.00 | KRW 12,150.00 | KRW 11,750.00 | 117.81K |
| 2026-07-14 | KRW 11,660.00 | -2.91% | KRW 12,020.00 | KRW 12,040.00 | KRW 11,560.00 | 222.68K |
| 2026-07-13 | KRW 12,010.00 | -1.80% | KRW 12,300.00 | KRW 12,720.00 | KRW 11,960.00 | 228.16K |
| 2026-07-10 | KRW 12,230.00 | +2.95% | KRW 11,850.00 | KRW 12,530.00 | KRW 11,830.00 | 180.82K |
| 2026-07-09 | KRW 11,880.00 | +0.85% | KRW 11,600.00 | KRW 12,340.00 | KRW 11,360.00 | 237.50K |
| 2026-07-08 | KRW 11,780.00 | -3.28% | KRW 12,400.00 | KRW 12,540.00 | KRW 11,550.00 | 262.68K |
| 2026-07-07 | KRW 12,180.00 | +2.44% | KRW 11,800.00 | KRW 12,670.00 | KRW 11,770.00 | 187.98K |
| 2026-07-06 | KRW 11,890.00 | +0.08% | KRW 11,790.00 | KRW 12,320.00 | KRW 11,710.00 | 91.51K |
| 2026-07-03 | KRW 11,880.00 | -1.33% | KRW 12,270.00 | KRW 12,360.00 | KRW 11,550.00 | 113.83K |
| 2026-07-02 | KRW 12,040.00 | -1.95% | KRW 12,190.00 | KRW 12,840.00 | KRW 11,970.00 | 202.17K |
| 2026-07-01 | KRW 12,280.00 | +6.50% | KRW 11,560.00 | KRW 12,400.00 | KRW 11,470.00 | 201.32K |
| 2026-06-30 | KRW 11,530.00 | -7.83% | KRW 12,290.00 | KRW 12,520.00 | KRW 11,490.00 | 189.56K |
| 2026-06-29 | KRW 12,510.00 | +16.70% | KRW 10,540.00 | KRW 12,520.00 | KRW 10,540.00 | 277.09K |
| 2026-06-26 | KRW 10,720.00 | -5.13% | KRW 11,150.00 | KRW 11,230.00 | KRW 10,600.00 | 178.07K |
| 2026-06-25 | KRW 11,300.00 | -0.70% | KRW 11,310.00 | KRW 11,690.00 | KRW 11,190.00 | 130.40K |
| 2026-06-24 | KRW 11,380.00 | +1.88% | KRW 11,060.00 | KRW 11,600.00 | KRW 11,010.00 | 138.80K |
| 2026-06-23 | KRW 11,170.00 | -3.54% | KRW 11,360.00 | KRW 11,660.00 | KRW 11,160.00 | 160.13K |
| 2026-06-22 | KRW 11,580.00 | -2.28% | KRW 11,660.00 | KRW 12,020.00 | KRW 11,430.00 | 87.69K |
| 2026-06-19 | KRW 11,850.00 | -2.95% | KRW 12,210.00 | KRW 12,310.00 | KRW 11,490.00 | 190.99K |
| 2026-06-18 | KRW 12,210.00 | -5.35% | KRW 12,850.00 | KRW 12,990.00 | KRW 12,210.00 | 97.06K |
| 2026-06-17 | KRW 12,900.00 | +1.98% | KRW 12,780.00 | KRW 13,150.00 | KRW 12,530.00 | 138.88K |
| 2026-06-16 | KRW 12,650.00 | -1.33% | KRW 12,840.00 | KRW 13,150.00 | KRW 12,550.00 | 114.05K |
| 2026-06-15 | KRW 12,820.00 | -0.47% | KRW 13,100.00 | KRW 13,360.00 | KRW 12,790.00 | 107.46K |
| 2026-06-12 | KRW 12,880.00 | +4.29% | KRW 12,730.00 | KRW 13,270.00 | KRW 12,620.00 | 193.07K |
| 2026-06-11 | KRW 12,350.00 | -0.56% | KRW 12,330.00 | KRW 12,410.00 | KRW 12,020.00 | 225.93K |
| 2026-06-10 | KRW 12,420.00 | 0.00% | KRW 12,300.00 | KRW 12,980.00 | KRW 12,110.00 | 100 |
| 2026-06-09 | KRW 12,420.00 | +9.14% | KRW 11,390.00 | KRW 12,660.00 | KRW 11,390.00 | 331.53K |
| 2026-06-08 | KRW 11,380.00 | -7.63% | KRW 11,840.00 | KRW 11,840.00 | KRW 11,210.00 | 207.48K |
| 2026-06-05 | KRW 12,320.00 | -2.76% | KRW 12,610.00 | KRW 12,800.00 | KRW 12,200.00 | 178.94K |
| 2026-06-04 | KRW 12,670.00 | -0.55% | KRW 12,610.00 | KRW 13,070.00 | KRW 12,470.00 | 136.35K |
| 2026-06-02 | KRW 12,740.00 | -2.00% | KRW 12,560.00 | KRW 12,980.00 | KRW 12,350.00 | 215.82K |
| 2026-06-01 | KRW 13,000.00 | -2.33% | KRW 13,070.00 | KRW 13,560.00 | KRW 12,920.00 | 242.83K |
| 2026-05-29 | KRW 13,310.00 | -0.82% | KRW 13,380.00 | KRW 13,640.00 | KRW 12,920.00 | 148.75K |
| 2026-05-28 | KRW 13,420.00 | -3.73% | KRW 13,990.00 | KRW 14,010.00 | KRW 12,880.00 | 218.82K |
| 2026-05-27 | KRW 13,940.00 | -4.46% | KRW 14,590.00 | KRW 14,730.00 | KRW 13,900.00 | 205.60K |
| 2026-05-26 | KRW 14,590.00 | -3.06% | KRW 15,160.00 | KRW 15,400.00 | KRW 14,550.00 | 201.51K |
| 2026-05-22 | KRW 15,050.00 | +7.27% | KRW 14,100.00 | KRW 15,220.00 | KRW 14,100.00 | 246.50K |
| 2026-05-21 | KRW 14,030.00 | -0.36% | KRW 14,380.00 | KRW 14,520.00 | KRW 14,000.00 | 175.54K |