Value Added Technology Co., Ltd. 043150
KRX · South Korea · Health Technology
KRW 17,780.00-70.00 (-0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,780.00 | -0.39% | KRW 17,960.00 | KRW 17,980.00 | KRW 17,760.00 | 14.93K |
| 2026-10-01 | KRW 17,850.00 | +1.88% | KRW 17,530.00 | KRW 18,000.00 | KRW 17,500.00 | 14.70K |
| 2026-09-30 | KRW 17,520.00 | +0.29% | KRW 17,410.00 | KRW 17,650.00 | KRW 17,390.00 | 18.48K |
| 2026-09-29 | KRW 17,470.00 | -1.08% | KRW 17,660.00 | KRW 17,670.00 | KRW 17,300.00 | 12.31K |
| 2026-09-28 | KRW 17,660.00 | +1.15% | KRW 17,500.00 | KRW 17,660.00 | KRW 17,270.00 | 21.93K |
| 2026-09-23 | KRW 17,460.00 | -0.80% | KRW 17,760.00 | KRW 17,760.00 | KRW 17,360.00 | 18.88K |
| 2026-09-22 | KRW 17,600.00 | 0.00% | KRW 17,600.00 | KRW 17,740.00 | KRW 17,580.00 | 14.13K |
| 2026-09-21 | KRW 17,600.00 | -1.23% | KRW 17,880.00 | KRW 17,890.00 | KRW 17,450.00 | 27.15K |
| 2026-09-18 | KRW 17,820.00 | +1.77% | KRW 17,600.00 | KRW 17,960.00 | KRW 17,600.00 | 28.26K |
| 2026-09-17 | KRW 17,510.00 | -0.40% | KRW 17,640.00 | KRW 17,640.00 | KRW 17,500.00 | 13.38K |
| 2026-09-16 | KRW 17,580.00 | +0.11% | KRW 17,760.00 | KRW 17,760.00 | KRW 17,400.00 | 14.79K |
| 2026-09-15 | KRW 17,560.00 | -1.35% | KRW 17,700.00 | KRW 17,800.00 | KRW 17,530.00 | 18.74K |
| 2026-09-14 | KRW 17,800.00 | +0.39% | KRW 17,850.00 | KRW 17,850.00 | KRW 17,610.00 | 16.81K |
| 2026-09-11 | KRW 17,730.00 | -0.89% | KRW 17,850.00 | KRW 17,900.00 | KRW 17,650.00 | 21.75K |
| 2026-09-10 | KRW 17,890.00 | -0.33% | KRW 17,950.00 | KRW 18,000.00 | KRW 17,620.00 | 29.15K |
| 2026-09-09 | KRW 17,950.00 | -0.17% | KRW 18,000.00 | KRW 18,030.00 | KRW 17,780.00 | 43.16K |
| 2026-09-08 | KRW 17,980.00 | -1.43% | KRW 18,180.00 | KRW 18,310.00 | KRW 17,910.00 | 32.21K |
| 2026-09-07 | KRW 18,240.00 | -1.14% | KRW 18,600.00 | KRW 18,600.00 | KRW 18,220.00 | 20.31K |
| 2026-09-04 | KRW 18,450.00 | -2.12% | KRW 18,880.00 | KRW 18,880.00 | KRW 18,360.00 | 48.36K |
| 2026-09-03 | KRW 18,850.00 | +1.78% | KRW 18,860.00 | KRW 18,910.00 | KRW 18,540.00 | 38.60K |
| 2026-09-02 | KRW 18,520.00 | -3.24% | KRW 19,000.00 | KRW 19,060.00 | KRW 18,500.00 | 18.66K |
| 2026-09-01 | KRW 19,140.00 | +1.81% | KRW 18,880.00 | KRW 19,140.00 | KRW 18,750.00 | 21.33K |
| 2026-08-31 | KRW 18,800.00 | -1.78% | KRW 18,920.00 | KRW 18,920.00 | KRW 18,430.00 | 27.56K |
| 2026-08-28 | KRW 19,140.00 | +0.63% | KRW 19,080.00 | KRW 19,160.00 | KRW 18,540.00 | 42.60K |
| 2026-08-27 | KRW 19,020.00 | -0.63% | KRW 19,350.00 | KRW 19,420.00 | KRW 18,900.00 | 40.22K |
| 2026-08-26 | KRW 19,140.00 | -1.29% | KRW 19,390.00 | KRW 19,550.00 | KRW 19,030.00 | 41.61K |
| 2026-08-25 | KRW 19,390.00 | -0.05% | KRW 19,400.00 | KRW 19,410.00 | KRW 19,040.00 | 40.39K |
| 2026-08-24 | KRW 19,400.00 | +2.00% | KRW 19,120.00 | KRW 19,400.00 | KRW 19,020.00 | 37.95K |
| 2026-08-21 | KRW 19,020.00 | -1.91% | KRW 19,370.00 | KRW 19,370.00 | KRW 18,560.00 | 72.77K |
| 2026-08-20 | KRW 19,390.00 | +1.04% | KRW 19,340.00 | KRW 19,480.00 | KRW 18,950.00 | 82.22K |
| 2026-08-19 | KRW 19,190.00 | -4.29% | KRW 19,900.00 | KRW 19,920.00 | KRW 19,100.00 | 60.08K |
| 2026-08-18 | KRW 20,050.00 | -3.84% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,790.00 | 44.79K |
| 2026-08-14 | KRW 20,850.00 | 0.00% | KRW 20,850.00 | KRW 21,450.00 | KRW 20,600.00 | 46.51K |
| 2026-08-13 | KRW 20,850.00 | -0.48% | KRW 21,200.00 | KRW 21,200.00 | KRW 20,700.00 | 32.27K |
| 2026-08-12 | KRW 20,950.00 | -5.42% | KRW 21,550.00 | KRW 21,700.00 | KRW 20,400.00 | 129.58K |
| 2026-08-11 | KRW 22,150.00 | +12.21% | KRW 19,720.00 | KRW 23,250.00 | KRW 19,520.00 | 372.94K |
| 2026-08-10 | KRW 19,740.00 | +3.08% | KRW 19,150.00 | KRW 19,780.00 | KRW 18,960.00 | 61.47K |
| 2026-08-07 | KRW 19,150.00 | +2.90% | KRW 18,680.00 | KRW 19,230.00 | KRW 18,460.00 | 38.63K |
| 2026-08-06 | KRW 18,610.00 | +4.08% | KRW 17,750.00 | KRW 18,660.00 | KRW 17,630.00 | 50.28K |
| 2026-08-05 | KRW 17,880.00 | +0.68% | KRW 17,850.00 | KRW 18,000.00 | KRW 17,720.00 | 25.12K |
| 2026-08-04 | KRW 17,760.00 | +4.10% | KRW 17,080.00 | KRW 17,900.00 | KRW 17,080.00 | 36.44K |
| 2026-08-03 | KRW 17,060.00 | -1.67% | KRW 17,210.00 | KRW 17,520.00 | KRW 17,000.00 | 45.20K |
| 2026-07-31 | KRW 17,350.00 | +2.06% | KRW 17,460.00 | KRW 17,480.00 | KRW 16,850.00 | 53.34K |
| 2026-07-30 | KRW 17,000.00 | +4.10% | KRW 16,050.00 | KRW 17,200.00 | KRW 16,050.00 | 44.24K |
| 2026-07-29 | KRW 16,330.00 | -2.57% | KRW 16,760.00 | KRW 17,030.00 | KRW 16,030.00 | 57.16K |
| 2026-07-28 | KRW 16,760.00 | -4.61% | KRW 17,560.00 | KRW 17,560.00 | KRW 16,690.00 | 37.05K |
| 2026-07-27 | KRW 17,570.00 | +1.97% | KRW 17,460.00 | KRW 17,700.00 | KRW 17,220.00 | 23.18K |
| 2026-07-24 | KRW 17,230.00 | -0.98% | KRW 17,400.00 | KRW 17,700.00 | KRW 17,170.00 | 30.29K |
| 2026-07-23 | KRW 17,400.00 | +3.39% | KRW 17,000.00 | KRW 17,400.00 | KRW 17,000.00 | 14.82K |
| 2026-07-22 | KRW 16,830.00 | +0.30% | KRW 16,960.00 | KRW 17,160.00 | KRW 16,820.00 | 20.00K |
| 2026-07-21 | KRW 16,780.00 | -0.12% | KRW 16,660.00 | KRW 16,950.00 | KRW 16,530.00 | 21.73K |
| 2026-07-20 | KRW 16,800.00 | -3.78% | KRW 17,450.00 | KRW 17,450.00 | KRW 16,800.00 | 43.54K |
| 2026-07-16 | KRW 17,460.00 | -0.68% | KRW 17,650.00 | KRW 17,840.00 | KRW 16,900.00 | 28.95K |
| 2026-07-15 | KRW 17,580.00 | +0.63% | KRW 17,520.00 | KRW 17,800.00 | KRW 17,450.00 | 37.37K |
| 2026-07-14 | KRW 17,470.00 | -1.96% | KRW 17,820.00 | KRW 17,820.00 | KRW 17,195.00 | 46.85K |
| 2026-07-13 | KRW 17,820.00 | -1.55% | KRW 18,000.00 | KRW 18,200.00 | KRW 17,460.00 | 59.56K |
| 2026-07-10 | KRW 18,100.00 | +2.38% | KRW 17,750.00 | KRW 18,200.00 | KRW 17,500.00 | 26.95K |
| 2026-07-09 | KRW 17,680.00 | -1.56% | KRW 17,610.00 | KRW 17,870.00 | KRW 17,480.00 | 31.47K |
| 2026-07-08 | KRW 17,960.00 | -1.32% | KRW 18,150.00 | KRW 18,460.00 | KRW 17,610.00 | 42.20K |
| 2026-07-07 | KRW 18,200.00 | -1.30% | KRW 18,180.00 | KRW 18,440.00 | KRW 17,800.00 | 22.04K |
| 2026-07-06 | KRW 18,440.00 | -0.05% | KRW 18,450.00 | KRW 18,520.00 | KRW 18,050.00 | 10.90K |
| 2026-07-03 | KRW 18,450.00 | -1.23% | KRW 18,480.00 | KRW 18,700.00 | KRW 18,080.00 | 14.16K |
| 2026-07-02 | KRW 18,680.00 | -0.43% | KRW 18,540.00 | KRW 19,040.00 | KRW 18,200.00 | 10.13K |
| 2026-07-01 | KRW 18,760.00 | +1.41% | KRW 18,590.00 | KRW 18,920.00 | KRW 17,750.00 | 9.38K |
| 2026-06-30 | KRW 18,500.00 | -1.60% | KRW 18,800.00 | KRW 19,160.00 | KRW 18,500.00 | 12.71K |
| 2026-06-29 | KRW 18,800.00 | +9.75% | KRW 17,000.00 | KRW 18,910.00 | KRW 17,000.00 | 33.10K |
| 2026-06-26 | KRW 17,130.00 | -4.14% | KRW 17,870.00 | KRW 17,880.00 | KRW 16,970.00 | 57.67K |
| 2026-06-25 | KRW 17,870.00 | +0.39% | KRW 17,900.00 | KRW 18,320.00 | KRW 17,810.00 | 10.05K |
| 2026-06-24 | KRW 17,800.00 | -0.06% | KRW 17,800.00 | KRW 17,990.00 | KRW 17,580.00 | 16.68K |
| 2026-06-23 | KRW 17,810.00 | -3.15% | KRW 18,000.00 | KRW 18,510.00 | KRW 17,730.00 | 32.96K |
| 2026-06-22 | KRW 18,390.00 | -1.76% | KRW 18,720.00 | KRW 18,740.00 | KRW 18,340.00 | 20.51K |
| 2026-06-19 | KRW 18,720.00 | -3.01% | KRW 19,200.00 | KRW 19,200.00 | KRW 18,340.00 | 34.19K |
| 2026-06-18 | KRW 19,300.00 | -0.67% | KRW 19,540.00 | KRW 19,540.00 | KRW 18,950.00 | 23.15K |
| 2026-06-17 | KRW 19,430.00 | -0.56% | KRW 19,560.00 | KRW 19,640.00 | KRW 19,380.00 | 14.59K |
| 2026-06-16 | KRW 19,540.00 | +0.93% | KRW 19,540.00 | KRW 19,720.00 | KRW 19,450.00 | 21.03K |
| 2026-06-15 | KRW 19,360.00 | -1.48% | KRW 19,940.00 | KRW 20,000.00 | KRW 19,300.00 | 38.06K |
| 2026-06-12 | KRW 19,650.00 | +2.99% | KRW 19,440.00 | KRW 20,500.00 | KRW 19,150.00 | 50.56K |
| 2026-06-11 | KRW 19,080.00 | +2.47% | KRW 18,450.00 | KRW 19,080.00 | KRW 18,240.00 | 13.35K |
| 2026-06-10 | KRW 18,620.00 | +0.38% | KRW 18,910.00 | KRW 18,920.00 | KRW 18,190.00 | 11.97K |
| 2026-06-09 | KRW 18,550.00 | +3.46% | KRW 17,900.00 | KRW 19,650.00 | KRW 17,900.00 | 17.12K |
| 2026-06-08 | KRW 17,930.00 | -3.76% | KRW 18,200.00 | KRW 18,250.00 | KRW 17,610.00 | 31.73K |
| 2026-06-05 | KRW 18,630.00 | -1.01% | KRW 18,640.00 | KRW 18,980.00 | KRW 18,430.00 | 21.39K |
| 2026-06-04 | KRW 18,820.00 | +0.53% | KRW 18,880.00 | KRW 19,100.00 | KRW 18,650.00 | 10.40K |
| 2026-06-02 | KRW 18,720.00 | -1.11% | KRW 18,840.00 | KRW 18,940.00 | KRW 18,360.00 | 30.05K |
| 2026-06-01 | KRW 18,930.00 | -1.41% | KRW 19,450.00 | KRW 19,450.00 | KRW 18,900.00 | 33.01K |
| 2026-05-29 | KRW 19,200.00 | -1.44% | KRW 19,700.00 | KRW 19,700.00 | KRW 19,090.00 | 21.71K |
| 2026-05-28 | KRW 19,480.00 | -1.47% | KRW 19,970.00 | KRW 19,970.00 | KRW 19,150.00 | 23.71K |
| 2026-05-27 | KRW 19,770.00 | -3.80% | KRW 20,400.00 | KRW 20,850.00 | KRW 19,690.00 | 29.11K |
| 2026-05-26 | KRW 20,550.00 | -1.20% | KRW 20,950.00 | KRW 21,150.00 | KRW 20,500.00 | 16.94K |
| 2026-05-22 | KRW 20,800.00 | +4.00% | KRW 20,350.00 | KRW 21,250.00 | KRW 20,300.00 | 27.65K |