Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 40,600.01 | 41,350.01 | 40,600.01 | 41,000.01 | 37,910.32 | 14,034 |
| 2024-07-29 | 41,250.01 | 41,600.01 | 41,000.01 | 41,600.01 | 38,465.11 | 21,016 |
| 2024-07-26 | 41,000.01 | 42,000.01 | 40,500.01 | 41,250.01 | 38,141.48 | 21,771 |
| 2024-07-25 | 42,500.01 | 43,050.01 | 40,600.01 | 41,350.01 | 38,233.95 | 63,406 |
| 2024-07-24 | 43,100.01 | 43,850.01 | 43,000.01 | 43,100.01 | 39,852.07 | 15,582 |
| 2024-07-23 | 43,600.01 | 44,000.01 | 42,900.01 | 43,050.01 | 39,805.84 | 31,516 |
| 2024-07-22 | 45,300.01 | 45,300.01 | 43,450.01 | 43,600.01 | 40,314.39 | 53,238 |
| 2024-07-19 | 45,800.01 | 45,850.01 | 45,100.01 | 45,300.01 | 41,886.28 | 24,343 |
| 2024-07-18 | 46,500.01 | 46,500.01 | 45,100.01 | 45,800.01 | 42,348.60 | 41,736 |
| 2024-07-17 | 48,050.01 | 48,050.01 | 46,650.01 | 46,800.01 | 43,273.24 | 31,174 |
| 2024-07-16 | 48,200.01 | 48,600.01 | 46,950.01 | 47,300.01 | 43,735.57 | 41,938 |
| 2024-07-15 | 48,600.01 | 48,800.01 | 47,550.01 | 48,350.01 | 44,706.44 | 24,076 |
| 2024-07-12 | 47,700.01 | 49,550.01 | 47,100.01 | 48,700.01 | 45,030.06 | 48,927 |
| 2024-07-11 | 46,900.01 | 47,900.01 | 46,600.01 | 47,450.01 | 43,874.26 | 33,060 |
| 2024-07-10 | 46,900.01 | 47,900.01 | 46,050.01 | 47,100.01 | 43,550.64 | 29,715 |
| 2024-07-09 | 46,400.01 | 48,000.01 | 46,400.01 | 46,950.01 | 43,411.94 | 19,854 |
| 2024-07-08 | 45,900.01 | 46,300.01 | 45,750.01 | 46,300.01 | 42,810.92 | 16,314 |
| 2024-07-05 | 47,500.01 | 47,500.01 | 45,950.01 | 46,100.01 | 42,626.00 | 52,683 |
| 2024-07-04 | 47,200.01 | 47,650.01 | 46,800.01 | 47,550.01 | 43,966.73 | 24,894 |
| 2024-07-03 | 48,200.01 | 49,300.01 | 45,600.01 | 46,950.01 | 43,411.94 | 95,371 |
| 2024-07-02 | 50,200.02 | 50,700.02 | 48,200.01 | 48,350.01 | 44,706.44 | 50,217 |
| 2024-07-01 | 51,200.02 | 52,600.02 | 49,600.01 | 50,100.01 | 46,324.56 | 49,020 |
| 2024-06-28 | 50,200.02 | 52,900.02 | 49,700.01 | 52,000.02 | 48,081.38 | 95,563 |
| 2024-06-27 | 48,500.01 | 50,400.02 | 48,200.01 | 50,200.02 | 46,417.03 | 34,467 |
| 2024-06-26 | 50,200.02 | 50,300.02 | 48,450.01 | 48,500.01 | 44,845.14 | 50,140 |
| 2024-06-25 | 50,000.01 | 51,400.02 | 49,350.01 | 50,200.02 | 46,417.03 | 26,500 |
| 2024-06-24 | 51,500.02 | 51,600.02 | 49,350.01 | 50,100.01 | 46,324.56 | 57,191 |
| 2024-06-21 | 49,200.01 | 50,900.02 | 48,000.01 | 50,900.02 | 47,064.28 | 54,542 |
| 2024-06-20 | 49,500.01 | 49,750.01 | 49,050.01 | 49,100.01 | 45,399.92 | 19,010 |
| 2024-06-19 | 48,300.01 | 49,450.01 | 48,300.01 | 49,200.01 | 45,492.39 | 30,657 |
| 2024-06-18 | 49,100.01 | 49,600.01 | 48,600.01 | 48,600.01 | 44,937.60 | 34,003 |
| 2024-06-17 | 49,200.01 | 50,400.02 | 48,600.01 | 49,400.01 | 45,677.31 | 48,513 |
| 2024-06-14 | 51,300.02 | 51,300.02 | 49,100.01 | 49,100.01 | 45,399.92 | 108,440 |
| 2024-06-13 | 52,200.02 | 52,200.02 | 50,500.02 | 51,300.02 | 47,434.13 | 56,714 |
| 2024-06-12 | 52,400.02 | 52,600.02 | 51,500.02 | 51,700.02 | 47,803.99 | 39,463 |
| 2024-06-11 | 54,500.02 | 54,500.02 | 51,800.02 | 51,900.02 | 47,988.92 | 71,768 |
| 2024-06-10 | 51,800.02 | 54,100.02 | 50,800.02 | 53,600.02 | 49,560.81 | 115,035 |
| 2024-06-07 | 52,200.02 | 52,400.02 | 51,100.02 | 51,800.02 | 47,896.45 | 61,854 |
| 2024-06-05 | 54,500.02 | 54,500.02 | 51,500.02 | 52,200.02 | 48,266.31 | 102,075 |
| 2024-06-04 | 55,400.02 | 56,200.02 | 54,400.02 | 54,900.02 | 50,762.84 | 69,656 |
| 2024-06-03 | 55,000.02 | 55,700.02 | 53,300.02 | 55,200.02 | 51,040.24 | 94,164 |
| 2024-05-31 | 52,800.02 | 55,100.02 | 52,400.02 | 53,700.02 | 49,653.27 | 132,321 |
| 2024-05-30 | 54,100.02 | 54,600.02 | 51,600.02 | 51,900.02 | 47,988.92 | 127,270 |
| 2024-05-29 | 56,600.02 | 58,700.02 | 53,900.02 | 54,700.02 | 50,577.92 | 181,415 |
| 2024-05-28 | 59,000.02 | 59,300.02 | 56,500.02 | 57,300.02 | 52,981.99 | 174,834 |
| 2024-05-27 | 58,800.02 | 60,700.02 | 57,500.02 | 59,600.02 | 55,108.66 | 280,262 |
| 2024-05-24 | 59,000.02 | 60,200.02 | 57,300.02 | 57,500.02 | 53,166.91 | 192,473 |
| 2024-05-23 | 57,800.02 | 61,700.02 | 56,600.02 | 60,300.02 | 55,755.91 | 602,062 |
| 2024-05-22 | 54,700.02 | 57,700.02 | 53,600.02 | 55,900.02 | 51,687.49 | 384,548 |
| 2024-05-21 | 54,000.02 | 56,000.02 | 52,800.02 | 52,900.02 | 48,913.56 | 96,206 |
| 2024-05-20 | 55,200.02 | 56,900.02 | 53,500.02 | 53,900.02 | 49,838.20 | 128,945 |
| 2024-05-17 | 55,000.02 | 57,400.02 | 53,500.02 | 53,800.02 | 49,745.74 | 132,975 |
| 2024-05-16 | 57,500.02 | 57,700.02 | 55,000.02 | 55,200.02 | 51,040.24 | 179,797 |
| 2024-05-14 | 54,200.02 | 56,300.02 | 53,400.02 | 55,800.02 | 51,595.02 | 150,242 |
| 2024-05-13 | 56,000.02 | 57,900.02 | 52,600.02 | 54,500.02 | 50,392.99 | 438,184 |
| 2024-05-10 | 49,000.01 | 53,500.02 | 48,500.01 | 53,400.02 | 49,375.88 | 270,880 |
| 2024-05-09 | 48,700.01 | 49,500.01 | 47,800.01 | 47,900.01 | 44,290.35 | 18,322 |
| 2024-05-08 | 48,450.01 | 49,950.01 | 48,450.01 | 48,700.01 | 45,030.06 | 46,719 |
| 2024-05-07 | 48,300.01 | 49,350.01 | 47,800.01 | 48,900.01 | 45,214.99 | 29,147 |
| 2024-05-03 | 49,300.01 | 49,550.01 | 47,900.01 | 48,000.01 | 44,382.81 | 34,167 |
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.