GW Vitek CO.,LTD. (036180.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
As of 01:16PM KST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 616.00 | 625.00 | 604.00 | 611.00 | 611.00 | 164,311 |
| Jun 25, 2024 | 591.00 | 616.00 | 570.00 | 616.00 | 616.00 | 365,394 |
| Jun 24, 2024 | 595.00 | 600.00 | 590.00 | 591.00 | 591.00 | 157,693 |
| Jun 21, 2024 | 602.00 | 609.00 | 591.00 | 601.00 | 601.00 | 145,315 |
| Jun 20, 2024 | 601.00 | 610.00 | 586.00 | 602.00 | 602.00 | 272,486 |
| Jun 19, 2024 | 617.00 | 617.00 | 601.00 | 601.00 | 601.00 | 119,125 |
| Jun 18, 2024 | 618.00 | 625.00 | 604.00 | 618.00 | 618.00 | 228,513 |
| Jun 17, 2024 | 639.00 | 639.00 | 618.00 | 628.00 | 628.00 | 297,795 |
| Jun 14, 2024 | 631.00 | 635.00 | 623.00 | 629.00 | 629.00 | 335,089 |
| Jun 13, 2024 | 616.00 | 635.00 | 616.00 | 630.00 | 630.00 | 291,276 |
| Jun 12, 2024 | 628.00 | 635.00 | 604.00 | 629.00 | 629.00 | 808,940 |
| Jun 11, 2024 | 630.00 | 643.00 | 628.00 | 628.00 | 628.00 | 401,552 |
| Jun 10, 2024 | 629.00 | 640.00 | 625.00 | 629.00 | 629.00 | 431,027 |
| Jun 07, 2024 | 616.00 | 630.00 | 609.00 | 628.00 | 628.00 | 420,396 |
| Jun 05, 2024 | 603.00 | 625.00 | 571.00 | 617.00 | 617.00 | 950,099 |
| Jun 04, 2024 | 603.00 | 604.00 | 587.00 | 603.00 | 603.00 | 215,702 |
| Jun 03, 2024 | 596.00 | 608.00 | 582.00 | 603.00 | 603.00 | 547,572 |
| May 31, 2024 | 597.00 | 599.00 | 576.00 | 594.00 | 594.00 | 557,144 |
| May 30, 2024 | 556.00 | 611.00 | 550.00 | 598.00 | 598.00 | 1,616,306 |
| May 29, 2024 | 496.00 | 585.00 | 495.00 | 556.00 | 556.00 | 1,219,895 |
| May 28, 2024 | 486.00 | 505.00 | 478.00 | 496.00 | 496.00 | 445,494 |
| May 27, 2024 | 528.00 | 528.00 | 492.00 | 493.00 | 493.00 | 179,404 |
| May 24, 2024 | 493.00 | 502.00 | 493.00 | 496.00 | 496.00 | 211,027 |
| May 23, 2024 | 511.00 | 512.00 | 499.00 | 503.00 | 503.00 | 328,702 |
| May 22, 2024 | 515.00 | 527.00 | 501.00 | 512.00 | 512.00 | 215,210 |
| May 21, 2024 | 523.00 | 550.00 | 509.00 | 515.00 | 515.00 | 524,510 |
| May 20, 2024 | 531.00 | 533.00 | 511.00 | 516.00 | 516.00 | 238,126 |
| May 17, 2024 | 520.00 | 532.00 | 514.00 | 531.00 | 531.00 | 326,641 |
| May 16, 2024 | 535.00 | 543.00 | 525.00 | 528.00 | 528.00 | 171,015 |
| May 14, 2024 | 522.00 | 539.00 | 522.00 | 535.00 | 535.00 | 176,154 |
| May 13, 2024 | 545.00 | 549.00 | 529.00 | 535.00 | 535.00 | 214,662 |
| May 10, 2024 | 550.00 | 579.00 | 536.00 | 545.00 | 545.00 | 589,246 |
| May 09, 2024 | 551.00 | 557.00 | 536.00 | 546.00 | 546.00 | 213,890 |
| May 08, 2024 | 550.00 | 560.00 | 545.00 | 551.00 | 551.00 | 139,646 |
| May 07, 2024 | 559.00 | 569.00 | 545.00 | 550.00 | 550.00 | 294,807 |
| May 03, 2024 | 552.00 | 570.00 | 532.00 | 569.00 | 569.00 | 417,454 |
| May 02, 2024 | 584.00 | 584.00 | 548.00 | 556.00 | 556.00 | 176,812 |
| Apr 30, 2024 | 563.00 | 573.00 | 563.00 | 570.00 | 570.00 | 113,482 |
| Apr 29, 2024 | 568.00 | 584.00 | 555.00 | 563.00 | 563.00 | 243,231 |
| Apr 26, 2024 | 590.00 | 598.00 | 532.00 | 568.00 | 568.00 | 848,521 |
| Apr 25, 2024 | 605.00 | 610.00 | 570.00 | 584.00 | 584.00 | 270,550 |
| Apr 24, 2024 | 610.00 | 613.00 | 600.00 | 605.00 | 605.00 | 133,392 |
| Apr 23, 2024 | 570.00 | 609.00 | 558.00 | 608.00 | 608.00 | 403,832 |
| Apr 22, 2024 | 564.00 | 577.00 | 561.00 | 570.00 | 570.00 | 88,060 |
| Apr 19, 2024 | 586.00 | 586.00 | 562.00 | 564.00 | 564.00 | 342,978 |
| Apr 18, 2024 | 581.00 | 585.00 | 572.00 | 583.00 | 583.00 | 135,159 |
| Apr 17, 2024 | 609.00 | 610.00 | 580.00 | 581.00 | 581.00 | 310,950 |
| Apr 16, 2024 | 595.00 | 605.00 | 580.00 | 602.00 | 602.00 | 379,390 |
| Apr 15, 2024 | 589.00 | 611.00 | 587.00 | 597.00 | 597.00 | 300,419 |
| Apr 12, 2024 | 600.00 | 616.00 | 597.00 | 603.00 | 603.00 | 249,035 |
| Apr 11, 2024 | 623.00 | 625.00 | 605.00 | 612.00 | 612.00 | 333,926 |
| Apr 09, 2024 | 653.00 | 653.00 | 619.00 | 621.00 | 621.00 | 717,870 |
| Apr 08, 2024 | 663.00 | 667.00 | 631.00 | 660.00 | 660.00 | 485,540 |
| Apr 05, 2024 | 655.00 | 666.00 | 622.00 | 663.00 | 663.00 | 768,357 |
| Apr 04, 2024 | 645.00 | 667.00 | 634.00 | 655.00 | 655.00 | 386,442 |
| Apr 03, 2024 | 609.00 | 669.00 | 600.00 | 648.00 | 648.00 | 1,317,954 |
| Apr 02, 2024 | 637.00 | 637.00 | 600.00 | 611.00 | 611.00 | 1,108,024 |
| Apr 01, 2024 | 693.00 | 703.00 | 602.00 | 638.00 | 638.00 | 2,939,943 |
| Mar 29, 2024 | 704.00 | 710.00 | 653.00 | 688.00 | 688.00 | 1,002,721 |
| Mar 28, 2024 | 666.00 | 711.00 | 639.00 | 703.00 | 703.00 | 1,198,572 |
| Mar 27, 2024 | 719.00 | 745.00 | 648.00 | 666.00 | 666.00 | 1,658,429 |
| Mar 26, 2024 | 687.00 | 719.00 | 687.00 | 718.00 | 718.00 | 1,416,253 |
| Mar 25, 2024 | 649.00 | 701.00 | 643.00 | 683.00 | 683.00 | 2,614,752 |
| Mar 22, 2024 | 606.00 | 666.00 | 592.00 | 651.00 | 651.00 | 4,348,937 |
| Mar 21, 2024 | 542.00 | 643.00 | 510.00 | 605.00 | 605.00 | 3,529,447 |
| Mar 20, 2024 | 559.00 | 559.00 | 529.00 | 533.00 | 533.00 | 552,576 |
| Mar 19, 2024 | 561.00 | 569.00 | 540.00 | 549.00 | 549.00 | 539,976 |
| Mar 18, 2024 | 560.00 | 575.00 | 544.00 | 560.00 | 560.00 | 1,024,756 |
| Mar 15, 2024 | 570.00 | 583.00 | 531.00 | 552.00 | 552.00 | 709,924 |
| Mar 14, 2024 | 580.00 | 590.00 | 561.00 | 570.00 | 570.00 | 559,050 |
| Mar 13, 2024 | 591.00 | 620.00 | 580.00 | 585.00 | 585.00 | 958,247 |
| Mar 12, 2024 | 590.00 | 603.00 | 555.00 | 591.00 | 591.00 | 967,154 |
| Mar 11, 2024 | 624.00 | 638.00 | 590.00 | 590.00 | 590.00 | 416,103 |
| Mar 08, 2024 | 592.00 | 635.00 | 581.00 | 629.00 | 629.00 | 969,954 |
| Mar 07, 2024 | 600.00 | 610.00 | 580.00 | 597.00 | 597.00 | 681,396 |
| Mar 06, 2024 | 603.00 | 631.00 | 580.00 | 604.00 | 604.00 | 1,043,197 |
| Mar 05, 2024 | 638.00 | 644.00 | 607.00 | 613.00 | 613.00 | 283,770 |
| Mar 04, 2024 | 658.00 | 658.00 | 611.00 | 638.00 | 638.00 | 320,439 |
| Feb 29, 2024 | 622.00 | 643.00 | 600.00 | 631.00 | 631.00 | 686,302 |
| Feb 28, 2024 | 605.00 | 630.00 | 590.00 | 622.00 | 622.00 | 560,922 |
| Feb 27, 2024 | 648.00 | 673.00 | 596.00 | 601.00 | 601.00 | 1,099,715 |
| Feb 26, 2024 | 622.00 | 646.00 | 618.00 | 646.00 | 646.00 | 1,439,031 |
| Feb 23, 2024 | 597.00 | 640.00 | 571.00 | 622.00 | 622.00 | 961,541 |
| Feb 22, 2024 | 585.00 | 598.00 | 569.00 | 597.00 | 597.00 | 775,115 |
| Feb 21, 2024 | 601.00 | 601.00 | 580.00 | 584.00 | 584.00 | 786,209 |
| Feb 20, 2024 | 618.00 | 623.00 | 585.00 | 601.00 | 601.00 | 840,245 |
| Feb 19, 2024 | 648.00 | 662.00 | 595.00 | 623.00 | 623.00 | 1,817,764 |
| Feb 16, 2024 | 612.00 | 650.00 | 585.00 | 650.00 | 650.00 | 1,292,476 |
| Feb 15, 2024 | 647.00 | 647.00 | 612.00 | 612.00 | 612.00 | 723,046 |
| Feb 14, 2024 | 659.00 | 675.00 | 635.00 | 648.00 | 648.00 | 643,633 |
| Feb 13, 2024 | 716.00 | 723.00 | 630.00 | 668.00 | 668.00 | 1,890,364 |
| Feb 08, 2024 | 740.00 | 780.00 | 716.00 | 716.00 | 716.00 | 2,358,870 |
| Feb 07, 2024 | 700.00 | 748.00 | 691.00 | 748.00 | 748.00 | 1,332,140 |
| Feb 06, 2024 | 763.00 | 789.00 | 708.00 | 708.00 | 708.00 | 1,384,618 |
| Feb 05, 2024 | 806.00 | 828.00 | 762.00 | 762.00 | 762.00 | 2,483,892 |
| Feb 02, 2024 | 800.00 | 855.00 | 755.00 | 843.00 | 843.00 | 2,434,219 |
| Feb 01, 2024 | 706.00 | 800.00 | 695.00 | 800.00 | 800.00 | 2,295,940 |
| Jan 31, 2024 | 684.00 | 750.00 | 668.00 | 750.00 | 750.00 | 1,580,258 |
| Jan 30, 2024 | 635.00 | 698.00 | 635.00 | 684.00 | 684.00 | 909,889 |
| Jan 29, 2024 | 641.00 | 671.00 | 615.00 | 648.00 | 648.00 | 558,226 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.