Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 47,000.01 | 49,800.01 | 46,600.01 | 48,850.01 | 45,168.76 | 77,761 |
| 2024-04-30 | 47,800.01 | 48,100.01 | 47,150.01 | 47,200.01 | 43,643.10 | 23,755 |
| 2024-04-29 | 46,000.01 | 48,250.01 | 46,000.01 | 48,200.01 | 44,567.74 | 67,104 |
| 2024-04-26 | 45,350.01 | 46,800.01 | 45,250.01 | 46,500.01 | 42,995.85 | 34,833 |
| 2024-04-25 | 46,250.01 | 46,250.01 | 45,100.01 | 45,250.01 | 41,840.05 | 34,498 |
| 2024-04-24 | 46,250.01 | 46,550.01 | 45,650.01 | 46,250.01 | 42,764.69 | 24,172 |
| 2024-04-23 | 45,750.01 | 47,000.01 | 45,750.01 | 46,450.01 | 42,949.62 | 20,751 |
| 2024-04-22 | 46,500.01 | 47,150.01 | 45,750.01 | 45,750.01 | 42,302.37 | 22,941 |
| 2024-04-19 | 48,050.01 | 48,500.01 | 46,000.01 | 46,900.01 | 43,365.71 | 63,998 |
| 2024-04-18 | 45,650.01 | 48,250.01 | 45,650.01 | 48,050.01 | 44,429.05 | 58,168 |
| 2024-04-17 | 46,500.01 | 47,850.01 | 45,900.01 | 45,950.01 | 42,487.30 | 33,959 |
| 2024-04-16 | 46,900.01 | 47,700.01 | 46,300.01 | 47,050.01 | 43,504.41 | 56,915 |
| 2024-04-15 | 44,700.01 | 47,450.01 | 44,450.01 | 46,800.01 | 43,273.24 | 81,696 |
| 2024-04-12 | 45,000.01 | 45,400.01 | 44,800.01 | 44,800.01 | 41,423.96 | 15,800 |
| 2024-04-11 | 44,600.01 | 45,450.01 | 44,550.01 | 45,150.01 | 41,747.59 | 7,515 |
| 2024-04-09 | 45,300.01 | 45,550.01 | 45,000.01 | 45,100.01 | 41,701.35 | 10,083 |
| 2024-04-08 | 46,100.01 | 46,900.01 | 44,800.01 | 45,100.01 | 41,701.35 | 27,546 |
| 2024-04-05 | 45,100.01 | 48,500.01 | 44,900.01 | 46,100.01 | 42,626.00 | 60,309 |
| 2024-04-04 | 45,200.01 | 45,450.01 | 44,900.01 | 45,100.01 | 41,701.35 | 11,390 |
| 2024-04-03 | 45,950.01 | 46,000.01 | 45,000.01 | 45,200.01 | 41,793.82 | 18,855 |
| 2024-04-02 | 47,000.01 | 47,050.01 | 45,900.01 | 46,300.01 | 42,810.92 | 26,254 |
| 2024-04-01 | 45,300.01 | 47,200.01 | 45,300.01 | 46,900.01 | 43,365.71 | 39,074 |
| 2024-03-29 | 46,050.01 | 46,400.01 | 45,150.01 | 45,150.01 | 41,747.59 | 21,288 |
| 2024-03-28 | 46,050.01 | 46,600.01 | 45,700.01 | 45,750.01 | 42,302.37 | 15,945 |
| 2024-03-27 | 45,450.01 | 46,650.01 | 45,100.01 | 45,900.01 | 42,441.07 | 40,259 |
| 2024-03-26 | 45,350.01 | 46,150.01 | 45,100.01 | 45,150.01 | 41,747.59 | 18,243 |
| 2024-03-25 | 45,600.01 | 46,150.01 | 44,650.01 | 45,600.01 | 42,163.67 | 25,679 |
| 2024-03-22 | 44,800.01 | 45,700.01 | 44,500.01 | 45,100.01 | 41,701.35 | 18,978 |
| 2024-03-21 | 44,700.01 | 45,300.01 | 44,700.01 | 44,800.01 | 41,423.96 | 10,718 |
| 2024-03-20 | 45,000.01 | 45,300.01 | 44,400.01 | 44,700.01 | 41,331.50 | 17,230 |
| 2024-03-19 | 44,500.01 | 44,950.01 | 44,400.01 | 44,800.01 | 41,423.96 | 9,148 |
| 2024-03-18 | 45,100.01 | 45,100.01 | 43,900.01 | 44,500.01 | 41,146.57 | 17,592 |
| 2024-03-15 | 45,500.01 | 45,800.01 | 44,850.01 | 45,100.01 | 41,701.35 | 19,901 |
| 2024-03-14 | 46,200.01 | 46,900.01 | 45,350.01 | 45,600.01 | 42,163.67 | 21,349 |
| 2024-03-13 | 46,150.01 | 46,400.01 | 45,450.01 | 45,800.01 | 42,348.60 | 19,960 |
| 2024-03-12 | 46,000.01 | 46,500.01 | 45,300.01 | 46,150.01 | 42,672.23 | 25,236 |
| 2024-03-11 | 44,500.01 | 46,050.01 | 44,350.01 | 46,050.01 | 42,579.76 | 29,061 |
| 2024-03-08 | 44,950.01 | 45,000.01 | 44,250.01 | 44,500.01 | 41,146.57 | 11,904 |
| 2024-03-07 | 45,100.01 | 45,100.01 | 44,000.01 | 44,250.01 | 40,915.41 | 10,187 |
| 2024-03-06 | 44,550.01 | 44,800.01 | 44,000.01 | 44,000.01 | 40,684.25 | 32,015 |
| 2024-03-05 | 44,700.01 | 45,150.01 | 44,500.01 | 44,800.01 | 41,423.96 | 19,366 |
| 2024-03-04 | 45,450.01 | 45,450.01 | 44,650.01 | 44,750.01 | 41,377.73 | 23,249 |
| 2024-02-29 | 45,450.01 | 45,450.01 | 44,450.01 | 45,250.01 | 41,840.05 | 16,974 |
| 2024-02-28 | 45,500.01 | 45,500.01 | 44,500.01 | 44,800.01 | 41,423.96 | 19,482 |
| 2024-02-27 | 44,650.01 | 45,500.01 | 44,450.01 | 44,500.01 | 41,146.57 | 26,111 |
| 2024-02-26 | 45,500.01 | 45,700.01 | 45,000.01 | 45,250.01 | 41,840.05 | 16,784 |
| 2024-02-23 | 47,300.01 | 47,300.01 | 45,450.01 | 45,500.01 | 42,071.21 | 52,109 |
| 2024-02-22 | 47,300.01 | 47,650.01 | 46,800.01 | 46,800.01 | 43,273.24 | 21,165 |
| 2024-02-21 | 47,000.01 | 47,500.01 | 46,600.01 | 47,300.01 | 43,735.57 | 19,422 |
| 2024-02-20 | 47,900.01 | 47,900.01 | 47,050.01 | 47,100.01 | 43,550.64 | 23,197 |
| 2024-02-19 | 48,050.01 | 48,350.01 | 47,550.01 | 47,900.01 | 44,290.35 | 18,111 |
| 2024-02-16 | 49,050.01 | 49,900.01 | 47,900.01 | 48,050.01 | 44,429.05 | 28,084 |
| 2024-02-15 | 49,900.01 | 50,200.02 | 49,050.01 | 49,050.01 | 45,353.69 | 21,936 |
| 2024-02-14 | 48,500.01 | 50,300.02 | 47,800.01 | 49,750.01 | 46,000.94 | 35,840 |
| 2024-02-13 | 47,550.01 | 48,900.01 | 47,200.01 | 48,650.01 | 44,983.83 | 26,155 |
| 2024-02-08 | 47,900.01 | 48,300.01 | 47,050.01 | 47,800.01 | 44,197.89 | 22,500 |
| 2024-02-07 | 48,000.01 | 48,400.01 | 47,250.01 | 47,900.01 | 44,290.35 | 17,560 |
| 2024-02-06 | 48,250.01 | 48,700.01 | 47,500.01 | 47,850.01 | 44,244.12 | 18,894 |
| 2024-02-05 | 49,300.01 | 49,350.01 | 47,800.01 | 48,750.01 | 45,076.30 | 23,924 |
| 2024-02-02 | 48,200.01 | 49,300.01 | 48,050.01 | 48,750.01 | 45,076.30 | 34,911 |
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.