VIRNECT Co., Ltd. 438700
KRX · South Korea · Technology Services
KRW 1,819.00+11.00 (+0.61%)
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 1,819.00 | +0.61% | KRW 1,807.00 | KRW 1,838.00 | KRW 1,778.00 | 15.81K |
| 2026-10-01 | KRW 1,808.00 | +1.40% | KRW 1,775.00 | KRW 1,816.00 | KRW 1,763.00 | 22.66K |
| 2026-09-30 | KRW 1,783.00 | -1.00% | KRW 1,832.00 | KRW 1,832.00 | KRW 1,765.00 | 26.39K |
| 2026-09-29 | KRW 1,801.00 | -1.04% | KRW 1,810.00 | KRW 1,816.00 | KRW 1,769.00 | 13.83K |
| 2026-09-28 | KRW 1,820.00 | -1.30% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,782.00 | 31.26K |
| 2026-09-23 | KRW 1,844.00 | -0.59% | KRW 1,822.00 | KRW 1,945.00 | KRW 1,790.00 | 62.87K |
| 2026-09-22 | KRW 1,855.00 | -2.32% | KRW 1,934.00 | KRW 1,934.00 | KRW 1,824.00 | 19.54K |
| 2026-09-21 | KRW 1,899.00 | +3.15% | KRW 1,859.00 | KRW 1,924.00 | KRW 1,819.00 | 18.01K |
| 2026-09-18 | KRW 1,841.00 | +1.43% | KRW 1,830.00 | KRW 1,867.00 | KRW 1,795.00 | 15.23K |
| 2026-09-17 | KRW 1,815.00 | +2.20% | KRW 1,777.00 | KRW 1,817.00 | KRW 1,750.00 | 17.54K |
| 2026-09-16 | KRW 1,776.00 | -1.61% | KRW 1,805.00 | KRW 1,816.00 | KRW 1,756.00 | 27.26K |
| 2026-09-15 | KRW 1,805.00 | +2.21% | KRW 1,791.00 | KRW 1,808.00 | KRW 1,741.00 | 21.12K |
| 2026-09-14 | KRW 1,766.00 | +1.85% | KRW 1,734.00 | KRW 1,780.00 | KRW 1,706.00 | 23.34K |
| 2026-09-11 | KRW 1,734.00 | -0.29% | KRW 1,722.00 | KRW 1,739.00 | KRW 1,706.00 | 12.09K |
| 2026-09-10 | KRW 1,739.00 | -0.29% | KRW 1,768.00 | KRW 1,768.00 | KRW 1,709.00 | 18.70K |
| 2026-09-09 | KRW 1,744.00 | +0.93% | KRW 1,752.00 | KRW 1,752.00 | KRW 1,642.00 | 14.11K |
| 2026-09-08 | KRW 1,728.00 | -1.54% | KRW 1,764.00 | KRW 1,788.00 | KRW 1,715.00 | 27.88K |
| 2026-09-07 | KRW 1,755.00 | +2.75% | KRW 1,725.00 | KRW 1,818.00 | KRW 1,723.00 | 32.62K |
| 2026-09-04 | KRW 1,708.00 | +0.23% | KRW 1,703.00 | KRW 1,765.00 | KRW 1,703.00 | 31.86K |
| 2026-09-03 | KRW 1,704.00 | -3.07% | KRW 1,760.00 | KRW 1,766.00 | KRW 1,665.00 | 37.84K |
| 2026-09-02 | KRW 1,758.00 | -6.24% | KRW 1,886.00 | KRW 1,886.00 | KRW 1,739.00 | 87.70K |
| 2026-09-01 | KRW 1,875.00 | -2.34% | KRW 1,938.00 | KRW 1,965.00 | KRW 1,867.00 | 64.02K |
| 2026-08-31 | KRW 1,920.00 | +4.92% | KRW 1,836.00 | KRW 2,245.00 | KRW 1,836.00 | 539.19K |
| 2026-08-28 | KRW 1,830.00 | -2.35% | KRW 1,899.00 | KRW 1,978.00 | KRW 1,803.00 | 45.84K |
| 2026-08-27 | KRW 1,874.00 | +7.89% | KRW 1,737.00 | KRW 2,170.00 | KRW 1,720.00 | 280.95K |
| 2026-08-26 | KRW 1,737.00 | +0.93% | KRW 1,724.00 | KRW 1,746.00 | KRW 1,698.00 | 37.86K |
| 2026-08-25 | KRW 1,721.00 | 0.00% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,665.00 | 31.61K |
| 2026-08-24 | KRW 1,721.00 | +1.12% | KRW 1,702.00 | KRW 1,778.00 | KRW 1,656.00 | 56.05K |
| 2026-08-21 | KRW 1,702.00 | -8.94% | KRW 1,955.00 | KRW 2,425.00 | KRW 1,701.00 | 614.00K |
| 2026-08-20 | KRW 1,869.00 | +2.41% | KRW 1,825.00 | KRW 1,885.00 | KRW 1,800.00 | 23.31K |
| 2026-08-19 | KRW 1,825.00 | 0.00% | KRW 1,825.00 | KRW 1,985.00 | KRW 1,763.00 | 34.75K |
| 2026-08-18 | KRW 1,825.00 | -1.24% | KRW 1,985.00 | KRW 1,986.00 | KRW 1,795.00 | 23.42K |
| 2026-08-14 | KRW 1,848.00 | +0.60% | KRW 1,837.00 | KRW 1,850.00 | KRW 1,805.00 | 11.98K |
| 2026-08-13 | KRW 1,837.00 | -0.65% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,803.00 | 18.03K |
| 2026-08-12 | KRW 1,849.00 | +1.37% | KRW 1,828.00 | KRW 1,849.00 | KRW 1,770.00 | 16.73K |
| 2026-08-11 | KRW 1,824.00 | +0.22% | KRW 1,834.00 | KRW 1,845.00 | KRW 1,750.00 | 20.21K |
| 2026-08-10 | KRW 1,820.00 | +5.88% | KRW 1,745.00 | KRW 1,882.00 | KRW 1,721.00 | 31.28K |
| 2026-08-07 | KRW 1,719.00 | +2.87% | KRW 1,672.00 | KRW 1,779.00 | KRW 1,671.00 | 16.93K |
| 2026-08-06 | KRW 1,671.00 | -3.63% | KRW 1,734.00 | KRW 1,805.00 | KRW 1,645.00 | 34.07K |
| 2026-08-05 | KRW 1,734.00 | +4.14% | KRW 1,666.00 | KRW 1,790.00 | KRW 1,666.00 | 13.78K |
| 2026-08-04 | KRW 1,665.00 | +3.10% | KRW 1,601.00 | KRW 1,684.00 | KRW 1,601.00 | 12.31K |
| 2026-08-03 | KRW 1,615.00 | +1.19% | KRW 1,596.00 | KRW 1,690.00 | KRW 1,591.00 | 13.53K |
| 2026-07-31 | KRW 1,596.00 | +5.21% | KRW 1,517.00 | KRW 1,640.00 | KRW 1,517.00 | 19.52K |
| 2026-07-30 | KRW 1,517.00 | -2.44% | KRW 1,555.00 | KRW 1,617.00 | KRW 1,496.00 | 31.54K |
| 2026-07-29 | KRW 1,555.00 | -12.54% | KRW 1,693.00 | KRW 1,778.00 | KRW 1,550.00 | 37.90K |
| 2026-07-28 | KRW 1,778.00 | -3.32% | KRW 1,839.00 | KRW 1,839.00 | KRW 1,719.00 | 28.40K |
| 2026-07-27 | KRW 1,839.00 | +6.06% | KRW 1,702.00 | KRW 1,851.00 | KRW 1,702.00 | 41.65K |
| 2026-07-24 | KRW 1,734.00 | -1.64% | KRW 1,763.00 | KRW 1,776.00 | KRW 1,672.00 | 20.31K |
| 2026-07-23 | KRW 1,763.00 | +4.07% | KRW 1,694.00 | KRW 1,763.00 | KRW 1,658.00 | 18.85K |
| 2026-07-22 | KRW 1,694.00 | +1.68% | KRW 1,687.00 | KRW 1,744.00 | KRW 1,687.00 | 15.61K |
| 2026-07-21 | KRW 1,666.00 | +1.22% | KRW 1,646.00 | KRW 1,666.00 | KRW 1,587.00 | 20.60K |
| 2026-07-20 | KRW 1,646.00 | -3.35% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,605.00 | 24.45K |
| 2026-07-16 | KRW 1,703.00 | -1.56% | KRW 1,686.00 | KRW 1,730.00 | KRW 1,676.00 | 13.58K |
| 2026-07-15 | KRW 1,730.00 | +2.49% | KRW 1,688.00 | KRW 1,794.00 | KRW 1,688.00 | 10.69K |
| 2026-07-14 | KRW 1,688.00 | -5.12% | KRW 1,630.00 | KRW 1,779.00 | KRW 1,630.00 | 27.87K |
| 2026-07-13 | KRW 1,779.00 | -2.25% | KRW 1,820.00 | KRW 1,897.00 | KRW 1,762.00 | 26.66K |
| 2026-07-10 | KRW 1,820.00 | +2.82% | KRW 1,911.00 | KRW 1,911.00 | KRW 1,770.00 | 17.52K |
| 2026-07-09 | KRW 1,770.00 | +0.23% | KRW 1,751.00 | KRW 1,830.00 | KRW 1,713.00 | 19.28K |
| 2026-07-08 | KRW 1,766.00 | -2.81% | KRW 1,712.00 | KRW 1,844.00 | KRW 1,712.00 | 44.81K |
| 2026-07-07 | KRW 1,817.00 | -4.37% | KRW 1,900.00 | KRW 1,991.00 | KRW 1,790.00 | 30.43K |
| 2026-07-06 | KRW 1,900.00 | -1.55% | KRW 1,931.00 | KRW 1,981.00 | KRW 1,875.00 | 12.22K |
| 2026-07-03 | KRW 1,930.00 | -1.58% | KRW 1,942.00 | KRW 1,999.00 | KRW 1,800.00 | 33.35K |
| 2026-07-02 | KRW 1,961.00 | -3.40% | KRW 2,030.00 | KRW 2,085.00 | KRW 1,952.00 | 50.25K |
| 2026-07-01 | KRW 2,030.00 | -0.25% | KRW 2,040.00 | KRW 2,240.00 | KRW 1,980.00 | 102.76K |
| 2026-06-30 | KRW 2,035.00 | -16.26% | KRW 2,190.00 | KRW 2,250.00 | KRW 1,949.00 | 230.16K |
| 2026-06-29 | KRW 2,430.00 | +29.88% | KRW 1,821.00 | KRW 2,430.00 | KRW 1,821.00 | 83.35K |
| 2026-06-26 | KRW 1,871.00 | -7.83% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,840.00 | 60.03K |
| 2026-06-25 | KRW 2,030.00 | -1.46% | KRW 2,020.00 | KRW 2,140.00 | KRW 1,975.00 | 50.78K |
| 2026-06-24 | KRW 2,060.00 | -0.24% | KRW 2,065.00 | KRW 2,120.00 | KRW 2,010.00 | 22.03K |
| 2026-06-23 | KRW 2,065.00 | -10.80% | KRW 2,135.00 | KRW 2,250.00 | KRW 2,055.00 | 44.59K |
| 2026-06-22 | KRW 2,315.00 | -1.91% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,175.00 | 47.47K |
| 2026-06-19 | KRW 2,360.00 | -4.45% | KRW 2,360.00 | KRW 2,430.00 | KRW 2,255.00 | 73.80K |
| 2026-06-18 | KRW 2,470.00 | -0.20% | KRW 2,440.00 | KRW 2,555.00 | KRW 2,405.00 | 21.71K |
| 2026-06-17 | KRW 2,475.00 | -1.39% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,395.00 | 26.17K |
| 2026-06-16 | KRW 2,510.00 | -4.02% | KRW 2,615.00 | KRW 2,615.00 | KRW 2,485.00 | 40.58K |
| 2026-06-15 | KRW 2,615.00 | -5.25% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,550.00 | 132.12K |
| 2026-06-12 | KRW 2,760.00 | -1.95% | KRW 2,925.00 | KRW 2,935.00 | KRW 2,650.00 | 218.70K |
| 2026-06-11 | KRW 2,815.00 | -5.85% | KRW 3,350.00 | KRW 3,680.00 | KRW 2,615.00 | 1.42M |
| 2026-06-10 | KRW 2,990.00 | +30.00% | KRW 2,485.00 | KRW 2,990.00 | KRW 2,355.00 | 270.01K |
| 2026-06-09 | KRW 2,300.00 | +1.77% | KRW 2,260.00 | KRW 2,335.00 | KRW 2,220.00 | 11.58K |
| 2026-06-08 | KRW 2,260.00 | -10.85% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,205.00 | 32.92K |
| 2026-06-05 | KRW 2,535.00 | -0.39% | KRW 2,545.00 | KRW 2,560.00 | KRW 2,395.00 | 17.86K |
| 2026-06-04 | KRW 2,545.00 | +0.99% | KRW 2,410.00 | KRW 2,615.00 | KRW 2,410.00 | 22.00K |
| 2026-06-02 | KRW 2,520.00 | -0.98% | KRW 2,525.00 | KRW 2,530.00 | KRW 2,400.00 | 42.74K |
| 2026-06-01 | KRW 2,545.00 | -4.32% | KRW 2,660.00 | KRW 2,835.00 | KRW 2,465.00 | 102.44K |
| 2026-05-29 | KRW 2,660.00 | -0.37% | KRW 2,670.00 | KRW 2,710.00 | KRW 2,575.00 | 28.23K |
| 2026-05-28 | KRW 2,670.00 | -0.19% | KRW 2,675.00 | KRW 2,740.00 | KRW 2,510.00 | 42.40K |
| 2026-05-27 | KRW 2,675.00 | -7.60% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,650.00 | 41.13K |
| 2026-05-26 | KRW 2,895.00 | +0.52% | KRW 2,900.00 | KRW 2,985.00 | KRW 2,765.00 | 30.24K |
| 2026-05-22 | KRW 2,880.00 | +5.11% | KRW 2,825.00 | KRW 2,900.00 | KRW 2,740.00 | 15.93K |