Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 103,700.00 | 120,900.00 | 99,700.00 | 119,500.00 | 119,500.00 | 536,270 |
| 2026-10-22 | 107,900.00 | 121,500.00 | 104,000.00 | 108,700.00 | 108,700.00 | 691,566 |
| 2026-10-21 | 91,100.00 | 99,300.00 | 88,500.00 | 94,700.00 | 94,700.00 | 255,132 |
| 2026-10-20 | 99,000.00 | 100,200.00 | 88,300.00 | 91,700.00 | 91,700.00 | 500,321 |
| 2026-10-19 | 76,300.00 | 84,000.00 | 75,800.00 | 82,000.00 | 82,000.00 | 92,482 |
| 2026-10-16 | 78,200.00 | 81,600.00 | 74,800.00 | 79,500.00 | 79,500.00 | 83,344 |
| 2026-10-15 | 79,300.00 | 82,000.00 | 73,600.00 | 75,400.00 | 75,400.00 | 128,033 |
| 2026-10-14 | 78,500.00 | 89,600.00 | 77,800.00 | 86,000.00 | 86,000.00 | 187,671 |
| 2026-10-13 | 76,600.00 | 81,700.00 | 75,100.00 | 78,600.00 | 78,600.00 | 135,619 |
| 2026-10-12 | 85,500.00 | 87,700.00 | 80,600.00 | 80,800.00 | 80,800.00 | 84,306 |
| 2026-10-08 | 92,000.00 | 92,000.00 | 86,400.00 | 87,000.00 | 87,000.00 | 127,202 |
| 2026-10-07 | 97,600.00 | 97,600.00 | 93,500.00 | 94,700.00 | 94,700.00 | 103,143 |
| 2026-10-06 | 96,400.00 | 96,400.00 | 90,800.00 | 94,000.00 | 94,000.00 | 138,782 |
| 2026-10-02 | 93,700.00 | 96,200.00 | 92,000.00 | 94,800.00 | 94,800.00 | 98,902 |
| 2026-10-01 | 90,800.00 | 94,100.00 | 89,900.00 | 93,700.00 | 93,700.00 | 134,564 |
| 2026-09-30 | 92,900.00 | 96,700.00 | 91,500.00 | 92,500.00 | 92,500.00 | 291,999 |
| 2026-09-29 | 81,500.00 | 84,900.00 | 80,600.00 | 84,300.00 | 84,300.00 | 83,122 |
| 2026-09-28 | 88,400.00 | 88,400.00 | 83,500.00 | 83,800.00 | 83,800.00 | 104,113 |
| 2026-09-23 | 83,000.00 | 87,500.00 | 81,300.00 | 86,800.00 | 86,800.00 | 161,765 |
| 2026-09-22 | 87,000.00 | 87,400.00 | 80,700.00 | 81,900.00 | 81,900.00 | 138,954 |
| 2026-09-21 | 81,400.00 | 85,500.00 | 77,800.00 | 83,500.00 | 83,500.00 | 187,135 |
| 2026-09-18 | 78,100.00 | 83,500.00 | 76,500.00 | 80,700.00 | 80,700.00 | 249,816 |
| 2026-09-17 | 79,000.00 | 79,900.00 | 76,800.00 | 77,400.00 | 77,400.00 | 292,320 |
| 2026-09-16 | 69,900.00 | 76,200.00 | 69,000.00 | 75,200.00 | 75,200.00 | 538,548 |
| 2026-09-15 | 62,900.00 | 67,500.00 | 60,500.00 | 65,200.00 | 65,200.00 | 61,018 |
| 2026-09-14 | 67,600.00 | 69,300.00 | 64,100.00 | 64,100.00 | 64,100.00 | 88,155 |
| 2026-09-11 | 63,400.00 | 68,400.00 | 63,400.00 | 66,800.00 | 66,800.00 | 49,460 |
| 2026-09-10 | 67,200.00 | 68,600.00 | 65,800.00 | 66,600.00 | 66,600.00 | 72,119 |
| 2026-09-09 | 66,800.00 | 71,900.00 | 66,300.00 | 69,500.00 | 69,500.00 | 185,971 |
| 2026-09-08 | 63,900.00 | 67,500.00 | 62,200.00 | 62,200.00 | 62,200.00 | 120,573 |
| 2026-09-07 | 62,000.00 | 66,700.00 | 61,300.00 | 64,200.00 | 64,200.00 | 111,183 |
| 2026-09-04 | 59,800.00 | 60,000.00 | 58,100.00 | 59,400.00 | 59,400.00 | 40,140 |
| 2026-09-03 | 59,600.00 | 60,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 66,468 |
| 2026-09-02 | 59,600.00 | 60,200.00 | 58,000.00 | 58,900.00 | 58,900.00 | 34,997 |
| 2026-09-01 | 62,900.00 | 62,900.00 | 59,400.00 | 60,600.00 | 60,600.00 | 53,686 |
| 2026-08-31 | 60,400.00 | 62,400.00 | 58,400.00 | 62,100.00 | 62,100.00 | 109,975 |
| 2026-08-28 | 68,100.00 | 69,100.00 | 63,100.00 | 63,600.00 | 63,600.00 | 120,325 |
| 2026-08-27 | 68,000.00 | 70,500.00 | 65,500.00 | 67,300.00 | 67,300.00 | 84,254 |
| 2026-08-26 | 67,500.00 | 68,700.00 | 63,600.00 | 66,700.00 | 66,700.00 | 59,627 |
| 2026-08-25 | 63,400.00 | 68,000.00 | 59,100.00 | 65,700.00 | 65,700.00 | 56,501 |
| 2026-08-24 | 61,700.00 | 64,700.00 | 61,300.00 | 63,400.00 | 63,400.00 | 44,487 |
| 2026-08-21 | 65,000.00 | 65,200.00 | 61,600.00 | 62,100.00 | 62,100.00 | 42,736 |
| 2026-08-20 | 66,000.00 | 68,800.00 | 65,400.00 | 67,100.00 | 67,100.00 | 41,233 |
| 2026-08-19 | 62,200.00 | 67,500.00 | 62,100.00 | 64,400.00 | 64,400.00 | 70,297 |
| 2026-08-18 | 72,000.00 | 72,700.00 | 65,500.00 | 66,600.00 | 66,600.00 | 139,649 |
| 2026-08-14 | 77,400.00 | 77,500.00 | 71,000.00 | 72,900.00 | 72,900.00 | 79,024 |
| 2026-08-13 | 79,600.00 | 81,900.00 | 76,000.00 | 76,700.00 | 76,700.00 | 194,802 |
| 2026-08-12 | 69,900.00 | 70,800.00 | 67,100.00 | 70,300.00 | 70,300.00 | 57,585 |
| 2026-08-11 | 69,300.00 | 72,300.00 | 67,600.00 | 69,600.00 | 69,600.00 | 46,827 |
| 2026-08-10 | 67,600.00 | 71,500.00 | 65,900.00 | 70,500.00 | 70,500.00 | 84,169 |
| 2026-08-07 | 68,100.00 | 72,500.00 | 63,000.00 | 66,700.00 | 66,700.00 | 80,097 |
| 2026-08-06 | 70,700.00 | 72,300.00 | 66,500.00 | 66,500.00 | 66,500.00 | 88,170 |
| 2026-08-05 | 66,100.00 | 72,900.00 | 63,600.00 | 71,000.00 | 71,000.00 | 149,495 |
| 2026-08-04 | 62,600.00 | 64,100.00 | 59,800.00 | 63,600.00 | 63,600.00 | 103,643 |
| 2026-08-03 | 56,900.00 | 62,800.00 | 52,800.00 | 60,300.00 | 60,300.00 | 107,493 |
| 2026-07-31 | 50,500.00 | 57,300.00 | 49,700.00 | 56,500.00 | 56,500.00 | 164,572 |
| 2026-07-30 | 44,100.00 | 48,450.00 | 44,000.00 | 44,100.00 | 44,100.00 | 77,045 |
| 2026-07-29 | 54,600.00 | 55,000.00 | 43,200.00 | 47,250.00 | 47,250.00 | 148,211 |
| 2026-07-28 | 56,800.00 | 58,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | 92,506 |
| 2026-07-27 | 64,900.00 | 64,900.00 | 59,300.00 | 60,600.00 | 60,600.00 | 64,424 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.