Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 48,600.01 | 48,700.01 | 47,100.01 | 48,200.01 | 44,567.74 | 54,444 |
| 2024-01-31 | 47,850.01 | 48,950.01 | 46,500.01 | 48,500.01 | 44,845.14 | 61,749 |
| 2024-01-30 | 46,550.01 | 48,500.01 | 46,400.01 | 48,100.01 | 44,475.28 | 85,407 |
| 2024-01-29 | 47,700.01 | 48,300.01 | 46,350.01 | 46,500.01 | 42,995.85 | 81,231 |
| 2024-01-26 | 46,350.01 | 48,350.01 | 46,100.01 | 47,750.01 | 44,151.65 | 56,436 |
| 2024-01-25 | 50,900.02 | 51,000.02 | 46,650.01 | 46,700.01 | 43,180.78 | 176,093 |
| 2024-01-24 | 45,100.01 | 53,400.02 | 44,900.01 | 51,000.02 | 47,156.74 | 405,612 |
| 2024-01-23 | 43,550.01 | 44,500.01 | 43,200.01 | 43,950.01 | 40,638.01 | 12,810 |
| 2024-01-22 | 44,550.01 | 44,900.01 | 43,700.01 | 43,800.01 | 40,499.32 | 34,804 |
| 2024-01-19 | 43,900.01 | 45,200.01 | 43,900.01 | 44,550.01 | 41,192.80 | 12,821 |
| 2024-01-18 | 43,800.01 | 44,900.01 | 43,100.01 | 44,050.01 | 40,730.48 | 29,884 |
| 2024-01-17 | 46,200.01 | 46,350.01 | 44,350.01 | 44,500.01 | 41,146.57 | 28,173 |
| 2024-01-16 | 46,500.01 | 47,250.01 | 46,200.01 | 46,300.01 | 42,810.92 | 21,683 |
| 2024-01-15 | 45,650.01 | 46,450.01 | 45,050.01 | 46,100.01 | 42,626.00 | 27,607 |
| 2024-01-12 | 46,700.01 | 46,900.01 | 45,400.01 | 45,600.01 | 42,163.67 | 25,844 |
| 2024-01-11 | 47,000.01 | 47,400.01 | 46,500.01 | 46,550.01 | 43,042.08 | 16,841 |
| 2024-01-10 | 46,250.01 | 48,100.01 | 46,150.01 | 47,100.01 | 43,550.64 | 39,053 |
| 2024-01-09 | 46,300.01 | 46,500.01 | 46,000.01 | 46,350.01 | 42,857.16 | 12,163 |
| 2024-01-08 | 46,400.01 | 46,400.01 | 45,600.01 | 45,900.01 | 42,441.07 | 20,928 |
| 2024-01-05 | 47,050.01 | 47,050.01 | 46,000.01 | 46,150.01 | 42,672.23 | 29,251 |
| 2024-01-04 | 46,350.01 | 47,500.01 | 46,350.01 | 46,800.01 | 43,273.24 | 20,638 |
| 2024-01-03 | 46,900.01 | 47,300.01 | 46,150.01 | 46,900.01 | 43,365.71 | 41,414 |
| 2024-01-02 | 46,850.01 | 47,900.01 | 46,400.01 | 47,350.01 | 43,781.80 | 43,655 |
| 2023-12-28 | 46,350.01 | 46,550.01 | 45,800.01 | 46,450.01 | 42,949.62 | 21,295 |
| 2023-12-27 | 46,550.01 | 47,050.01 | 45,750.01 | 46,300.01 | 42,810.92 | 23,929 |
| 2023-12-26 | 47,850.02 | 48,250.02 | 46,650.02 | 47,800.02 | 42,093.23 | 85,861 |
| 2023-12-22 | 48,400.02 | 48,400.02 | 46,500.02 | 46,600.02 | 41,036.49 | 43,544 |
| 2023-12-21 | 47,000.02 | 48,700.02 | 46,550.02 | 47,750.02 | 42,049.20 | 59,691 |
| 2023-12-20 | 47,100.02 | 48,650.02 | 46,750.02 | 47,000.02 | 41,388.74 | 66,986 |
| 2023-12-19 | 45,800.02 | 47,600.02 | 45,000.02 | 46,700.02 | 41,124.56 | 59,906 |
| 2023-12-18 | 46,550.02 | 46,550.02 | 45,400.02 | 45,800.02 | 40,332.01 | 25,676 |
| 2023-12-15 | 46,450.02 | 46,750.02 | 45,150.02 | 46,150.02 | 40,640.22 | 35,662 |
| 2023-12-14 | 46,250.02 | 48,000.02 | 45,800.02 | 46,450.02 | 40,904.40 | 57,191 |
| 2023-12-13 | 47,500.02 | 47,800.02 | 45,600.02 | 45,700.02 | 40,243.94 | 52,521 |
| 2023-12-12 | 47,550.02 | 48,700.02 | 47,100.02 | 47,500.02 | 41,829.04 | 118,021 |
| 2023-12-11 | 44,900.02 | 46,250.02 | 44,500.02 | 45,950.02 | 40,464.10 | 28,107 |
| 2023-12-08 | 44,900.02 | 45,750.02 | 44,350.02 | 44,650.02 | 39,319.30 | 25,824 |
| 2023-12-07 | 45,000.02 | 45,650.02 | 44,850.02 | 45,000.02 | 39,627.52 | 14,244 |
| 2023-12-06 | 45,200.02 | 45,800.02 | 44,800.02 | 45,550.02 | 40,111.85 | 20,959 |
| 2023-12-05 | 46,200.02 | 46,500.02 | 45,100.02 | 45,250.02 | 39,847.67 | 24,879 |
| 2023-12-04 | 46,600.02 | 47,400.02 | 46,100.02 | 46,500.02 | 40,948.43 | 16,478 |
| 2023-12-01 | 47,500.02 | 47,750.02 | 46,800.02 | 46,800.02 | 41,212.62 | 24,576 |
| 2023-11-30 | 47,350.02 | 48,800.02 | 47,100.02 | 48,000.02 | 42,269.35 | 28,452 |
| 2023-11-29 | 48,000.02 | 48,500.02 | 46,800.02 | 47,300.02 | 41,652.92 | 23,772 |
| 2023-11-28 | 46,500.02 | 48,800.02 | 46,500.02 | 47,250.02 | 41,608.89 | 44,157 |
| 2023-11-27 | 46,750.02 | 49,300.02 | 46,500.02 | 46,500.02 | 40,948.43 | 79,056 |
| 2023-11-24 | 44,950.02 | 46,750.02 | 44,950.02 | 46,750.02 | 41,168.59 | 29,909 |
| 2023-11-23 | 45,200.02 | 46,000.02 | 44,900.02 | 44,950.02 | 39,583.49 | 18,820 |
| 2023-11-22 | 45,950.02 | 46,350.02 | 45,150.02 | 45,200.02 | 39,803.64 | 18,617 |
| 2023-11-21 | 45,400.02 | 47,450.02 | 44,500.02 | 45,900.02 | 40,420.07 | 46,356 |
| 2023-11-20 | 43,500.02 | 45,500.02 | 43,500.02 | 45,100.02 | 39,715.58 | 32,518 |
| 2023-11-17 | 44,800.02 | 44,950.02 | 42,950.02 | 43,000.02 | 37,866.29 | 19,329 |
| 2023-11-16 | 44,600.02 | 44,950.02 | 43,700.02 | 44,250.02 | 38,967.06 | 16,998 |
| 2023-11-15 | 43,700.02 | 44,650.02 | 43,200.02 | 44,350.02 | 39,055.12 | 26,215 |
| 2023-11-14 | 40,650.01 | 43,650.02 | 40,650.01 | 42,900.02 | 37,778.23 | 43,312 |
| 2023-11-13 | 43,000.02 | 43,000.02 | 40,450.01 | 40,650.01 | 35,796.86 | 45,539 |
| 2023-11-10 | 43,600.02 | 43,750.02 | 41,450.02 | 42,350.02 | 37,293.90 | 37,949 |
| 2023-11-09 | 42,800.02 | 45,600.02 | 42,750.02 | 43,600.02 | 38,394.66 | 29,954 |
| 2023-11-08 | 44,200.02 | 44,500.02 | 42,450.02 | 42,800.02 | 37,690.17 | 19,601 |
| 2023-11-07 | 44,900.02 | 44,900.02 | 42,700.02 | 43,950.02 | 38,702.87 | 30,804 |
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.