V-ONE TECH Co., Ltd. 251630
KRX · South Korea · Electronic Technology
KRW 3,760.00+25.00 (+0.67%)
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 3,735.00 | +2.33% | KRW 3,620.00 | KRW 3,735.00 | KRW 3,615.00 | 11.20K |
| 2026-09-30 | KRW 3,650.00 | +0.69% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,550.00 | 7.72K |
| 2026-09-29 | KRW 3,625.00 | +0.55% | KRW 3,555.00 | KRW 3,650.00 | KRW 3,465.00 | 14.88K |
| 2026-09-28 | KRW 3,605.00 | 0.00% | KRW 3,605.00 | KRW 3,675.00 | KRW 3,540.00 | 12.02K |
| 2026-09-23 | KRW 3,605.00 | -0.28% | KRW 3,525.00 | KRW 3,665.00 | KRW 3,525.00 | 14.38K |
| 2026-09-22 | KRW 3,615.00 | +4.18% | KRW 3,470.00 | KRW 3,650.00 | KRW 3,395.00 | 52.21K |
| 2026-09-21 | KRW 3,470.00 | +0.58% | KRW 3,410.00 | KRW 3,490.00 | KRW 3,380.00 | 29.58K |
| 2026-09-18 | KRW 3,450.00 | +1.92% | KRW 3,365.00 | KRW 3,455.00 | KRW 3,355.00 | 11.74K |
| 2026-09-17 | KRW 3,385.00 | +1.04% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,315.00 | 9.82K |
| 2026-09-16 | KRW 3,350.00 | -2.33% | KRW 3,400.00 | KRW 3,450.00 | KRW 3,350.00 | 10.59K |
| 2026-09-15 | KRW 3,430.00 | -1.72% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,410.00 | 9.90K |
| 2026-09-14 | KRW 3,490.00 | 0.00% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,370.00 | 4.24K |
| 2026-09-11 | KRW 3,490.00 | 0.00% | KRW 3,490.00 | KRW 3,515.00 | KRW 3,380.00 | 9.35K |
| 2026-09-10 | KRW 3,490.00 | -0.14% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,435.00 | 5.98K |
| 2026-09-09 | KRW 3,495.00 | -1.13% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,455.00 | 6.12K |
| 2026-09-08 | KRW 3,535.00 | -0.14% | KRW 3,535.00 | KRW 3,540.00 | KRW 3,465.00 | 16.77K |
| 2026-09-07 | KRW 3,540.00 | +1.43% | KRW 3,490.00 | KRW 3,570.00 | KRW 3,450.00 | 8.50K |
| 2026-09-04 | KRW 3,490.00 | +2.35% | KRW 3,455.00 | KRW 3,600.00 | KRW 3,405.00 | 8.09K |
| 2026-09-03 | KRW 3,410.00 | -2.85% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,350.00 | 10.55K |
| 2026-09-02 | KRW 3,510.00 | -1.68% | KRW 3,490.00 | KRW 3,570.00 | KRW 3,400.00 | 16.22K |
| 2026-09-01 | KRW 3,570.00 | +1.71% | KRW 3,450.00 | KRW 3,570.00 | KRW 3,425.00 | 10.77K |
| 2026-08-31 | KRW 3,510.00 | +0.29% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,340.00 | 16.52K |
| 2026-08-28 | KRW 3,500.00 | -2.10% | KRW 3,605.00 | KRW 3,675.00 | KRW 3,470.00 | 24.92K |
| 2026-08-27 | KRW 3,575.00 | +0.28% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,500.00 | 13.20K |
| 2026-08-26 | KRW 3,565.00 | +0.56% | KRW 3,520.00 | KRW 3,625.00 | KRW 3,475.00 | 4.65K |
| 2026-08-25 | KRW 3,545.00 | +1.43% | KRW 3,495.00 | KRW 3,705.00 | KRW 3,385.00 | 8.35K |
| 2026-08-24 | KRW 3,495.00 | +0.14% | KRW 3,490.00 | KRW 3,550.00 | KRW 3,410.00 | 10.85K |
| 2026-08-21 | KRW 3,490.00 | -4.90% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,425.00 | 18.41K |
| 2026-08-20 | KRW 3,670.00 | +1.94% | KRW 3,580.00 | KRW 3,700.00 | KRW 3,550.00 | 6.89K |
| 2026-08-19 | KRW 3,600.00 | -4.64% | KRW 3,755.00 | KRW 3,775.00 | KRW 3,500.00 | 33.16K |
| 2026-08-18 | KRW 3,775.00 | -1.69% | KRW 3,830.00 | KRW 3,855.00 | KRW 3,600.00 | 24.59K |
| 2026-08-14 | KRW 3,840.00 | -1.41% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,840.00 | 24.20K |
| 2026-08-13 | KRW 3,895.00 | +0.91% | KRW 3,870.00 | KRW 3,970.00 | KRW 3,815.00 | 21.65K |
| 2026-08-12 | KRW 3,860.00 | +0.13% | KRW 3,855.00 | KRW 3,900.00 | KRW 3,785.00 | 14.16K |
| 2026-08-11 | KRW 3,855.00 | +1.72% | KRW 3,845.00 | KRW 3,910.00 | KRW 3,730.00 | 18.64K |
| 2026-08-10 | KRW 3,790.00 | -0.26% | KRW 3,800.00 | KRW 3,910.00 | KRW 3,725.00 | 24.26K |
| 2026-08-07 | KRW 3,800.00 | -0.26% | KRW 3,810.00 | KRW 3,890.00 | KRW 3,665.00 | 15.74K |
| 2026-08-06 | KRW 3,810.00 | -0.52% | KRW 3,795.00 | KRW 3,905.00 | KRW 3,675.00 | 34.57K |
| 2026-08-05 | KRW 3,830.00 | +4.08% | KRW 3,745.00 | KRW 3,860.00 | KRW 3,695.00 | 37.55K |
| 2026-08-04 | KRW 3,680.00 | +4.40% | KRW 3,425.00 | KRW 3,735.00 | KRW 3,425.00 | 31.54K |
| 2026-08-03 | KRW 3,525.00 | +3.22% | KRW 3,395.00 | KRW 3,660.00 | KRW 3,375.00 | 47.20K |
| 2026-07-31 | KRW 3,415.00 | +3.02% | KRW 3,395.00 | KRW 3,445.00 | KRW 3,265.00 | 42.22K |
| 2026-07-30 | KRW 3,315.00 | -1.92% | KRW 3,250.00 | KRW 3,500.00 | KRW 3,200.00 | 31.12K |
| 2026-07-29 | KRW 3,380.00 | -2.73% | KRW 3,630.00 | KRW 3,690.00 | KRW 3,120.00 | 39.14K |
| 2026-07-28 | KRW 3,475.00 | -4.40% | KRW 3,635.00 | KRW 3,845.00 | KRW 3,340.00 | 21.43K |
| 2026-07-27 | KRW 3,635.00 | +3.41% | KRW 3,515.00 | KRW 3,690.00 | KRW 3,515.00 | 14.85K |
| 2026-07-24 | KRW 3,515.00 | -3.43% | KRW 3,640.00 | KRW 3,685.00 | KRW 3,485.00 | 17.44K |
| 2026-07-23 | KRW 3,640.00 | +1.39% | KRW 3,645.00 | KRW 3,720.00 | KRW 3,520.00 | 29.62K |
| 2026-07-22 | KRW 3,590.00 | +6.06% | KRW 3,415.00 | KRW 3,750.00 | KRW 3,415.00 | 78.19K |
| 2026-07-21 | KRW 3,385.00 | +4.96% | KRW 3,245.00 | KRW 3,400.00 | KRW 3,160.00 | 33.44K |
| 2026-07-20 | KRW 3,225.00 | -3.87% | KRW 3,195.00 | KRW 3,315.00 | KRW 3,190.00 | 32.29K |
| 2026-07-16 | KRW 3,355.00 | -3.73% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,315.00 | 20.78K |
| 2026-07-15 | KRW 3,485.00 | +4.19% | KRW 3,365.00 | KRW 3,510.00 | KRW 3,365.00 | 31.16K |
| 2026-07-14 | KRW 3,345.00 | -4.70% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,180.00 | 118.34K |
| 2026-07-13 | KRW 3,510.00 | -0.85% | KRW 3,615.00 | KRW 3,690.00 | KRW 3,365.00 | 23.46K |
| 2026-07-10 | KRW 3,540.00 | +7.76% | KRW 3,270.00 | KRW 3,540.00 | KRW 3,270.00 | 53.02K |
| 2026-07-09 | KRW 3,285.00 | -0.61% | KRW 3,380.00 | KRW 3,440.00 | KRW 3,145.00 | 57.24K |
| 2026-07-08 | KRW 3,305.00 | -5.30% | KRW 3,480.00 | KRW 3,525.00 | KRW 3,300.00 | 71.51K |
| 2026-07-07 | KRW 3,490.00 | -1.97% | KRW 3,535.00 | KRW 3,615.00 | KRW 3,375.00 | 77.54K |
| 2026-07-06 | KRW 3,560.00 | -2.47% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,465.00 | 52.12K |
| 2026-07-03 | KRW 3,650.00 | -1.48% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,470.00 | 57.31K |
| 2026-07-02 | KRW 3,705.00 | -3.89% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,570.00 | 49.54K |
| 2026-07-01 | KRW 3,855.00 | +2.39% | KRW 3,905.00 | KRW 3,935.00 | KRW 3,750.00 | 44.80K |
| 2026-06-30 | KRW 3,765.00 | -0.13% | KRW 3,775.00 | KRW 3,900.00 | KRW 3,705.00 | 72.46K |
| 2026-06-29 | KRW 3,770.00 | +8.33% | KRW 3,450.00 | KRW 3,800.00 | KRW 3,430.00 | 109.91K |
| 2026-06-26 | KRW 3,480.00 | -6.20% | KRW 3,715.00 | KRW 3,790.00 | KRW 3,400.00 | 231.77K |
| 2026-06-25 | KRW 3,710.00 | -19.61% | KRW 4,520.00 | KRW 5,100.00 | KRW 3,685.00 | 1.63M |
| 2026-06-24 | KRW 4,615.00 | +30.00% | KRW 3,520.00 | KRW 4,615.00 | KRW 3,460.00 | 495.58K |
| 2026-06-23 | KRW 3,550.00 | -11.80% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,550.00 | 139.87K |
| 2026-06-22 | KRW 4,025.00 | -0.98% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,875.00 | 35.75K |
| 2026-06-19 | KRW 4,065.00 | +1.12% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,850.00 | 102.40K |
| 2026-06-18 | KRW 4,020.00 | 0.00% | KRW 4,025.00 | KRW 4,080.00 | KRW 3,970.00 | 46.08K |
| 2026-06-17 | KRW 4,020.00 | +0.50% | KRW 3,970.00 | KRW 4,065.00 | KRW 3,925.00 | 93.85K |
| 2026-06-16 | KRW 4,000.00 | -0.74% | KRW 4,085.00 | KRW 4,135.00 | KRW 3,990.00 | 47.74K |
| 2026-06-15 | KRW 4,030.00 | -2.89% | KRW 4,200.00 | KRW 4,230.00 | KRW 3,985.00 | 74.30K |
| 2026-06-12 | KRW 4,150.00 | +2.98% | KRW 4,130.00 | KRW 4,240.00 | KRW 4,040.00 | 67.30K |
| 2026-06-11 | KRW 4,030.00 | -1.71% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,920.00 | 51.89K |
| 2026-06-10 | KRW 4,100.00 | -2.38% | KRW 4,200.00 | KRW 4,260.00 | KRW 3,965.00 | 10 |
| 2026-06-09 | KRW 4,200.00 | +4.35% | KRW 4,025.00 | KRW 4,225.00 | KRW 4,025.00 | 36.18K |
| 2026-06-08 | KRW 4,025.00 | -6.72% | KRW 4,000.00 | KRW 4,160.00 | KRW 3,925.00 | 95.95K |
| 2026-06-05 | KRW 4,315.00 | -3.36% | KRW 4,430.00 | KRW 4,435.00 | KRW 4,155.00 | 67.61K |
| 2026-06-04 | KRW 4,465.00 | -0.67% | KRW 4,495.00 | KRW 4,850.00 | KRW 4,405.00 | 66.61K |
| 2026-06-02 | KRW 4,495.00 | -4.56% | KRW 4,635.00 | KRW 4,770.00 | KRW 4,450.00 | 111.48K |
| 2026-06-01 | KRW 4,710.00 | -5.42% | KRW 4,980.00 | KRW 5,240.00 | KRW 4,700.00 | 86.88K |
| 2026-05-29 | KRW 4,980.00 | -5.32% | KRW 5,270.00 | KRW 5,400.00 | KRW 4,975.00 | 91.21K |
| 2026-05-28 | KRW 5,260.00 | -4.88% | KRW 5,550.00 | KRW 5,610.00 | KRW 5,090.00 | 104.18K |
| 2026-05-27 | KRW 5,530.00 | -7.37% | KRW 5,970.00 | KRW 6,020.00 | KRW 5,500.00 | 175.78K |
| 2026-05-26 | KRW 5,970.00 | -1.97% | KRW 6,110.00 | KRW 6,590.00 | KRW 5,870.00 | 151.37K |
| 2026-05-22 | KRW 6,090.00 | +0.83% | KRW 6,170.00 | KRW 6,280.00 | KRW 5,980.00 | 71.15K |
| 2026-05-21 | KRW 6,040.00 | +5.78% | KRW 5,880.00 | KRW 6,150.00 | KRW 5,880.00 | 87.57K |