Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 43,500.02 | 45,000.02 | 43,500.02 | 44,600.02 | 39,275.27 | 46,922 |
| 2023-11-03 | 43,450.02 | 43,450.02 | 42,050.02 | 43,000.02 | 37,866.29 | 17,412 |
| 2023-11-02 | 40,800.01 | 43,350.02 | 40,800.01 | 42,550.02 | 37,470.02 | 21,575 |
| 2023-11-01 | 40,400.01 | 41,650.02 | 40,250.01 | 40,500.01 | 35,664.76 | 13,910 |
| 2023-10-31 | 41,900.02 | 42,600.02 | 40,350.01 | 40,350.01 | 35,532.67 | 30,492 |
| 2023-10-30 | 40,000.01 | 42,200.02 | 39,700.01 | 41,800.02 | 36,809.56 | 26,002 |
| 2023-10-27 | 40,900.01 | 41,800.02 | 40,250.01 | 40,700.01 | 35,840.89 | 35,382 |
| 2023-10-26 | 41,800.02 | 42,450.02 | 40,450.01 | 40,900.01 | 36,017.01 | 80,419 |
| 2023-10-25 | 45,200.02 | 45,450.02 | 42,500.02 | 42,950.02 | 37,822.26 | 55,381 |
| 2023-10-24 | 45,350.02 | 46,400.02 | 43,700.02 | 44,800.02 | 39,451.39 | 91,372 |
| 2023-10-23 | 46,900.02 | 47,300.02 | 45,150.02 | 45,150.02 | 39,759.61 | 34,125 |
| 2023-10-20 | 49,000.02 | 49,000.02 | 46,400.02 | 47,500.02 | 41,829.04 | 55,038 |
| 2023-10-19 | 49,200.02 | 50,100.02 | 49,000.02 | 49,000.02 | 43,149.96 | 19,929 |
| 2023-10-18 | 50,100.02 | 51,500.02 | 50,000.02 | 50,200.02 | 44,206.70 | 14,948 |
| 2023-10-17 | 50,700.02 | 51,500.02 | 50,100.02 | 51,200.02 | 45,087.31 | 20,727 |
| 2023-10-16 | 49,950.02 | 52,400.02 | 48,300.02 | 50,200.02 | 44,206.70 | 32,565 |
| 2023-10-13 | 52,200.02 | 52,200.02 | 49,800.02 | 49,950.02 | 43,986.54 | 17,683 |
| 2023-10-12 | 51,700.02 | 52,500.02 | 51,400.02 | 51,600.02 | 45,439.55 | 11,833 |
| 2023-10-11 | 50,500.02 | 51,700.02 | 50,300.02 | 51,400.02 | 45,263.43 | 20,091 |
| 2023-10-10 | 50,800.02 | 51,100.02 | 48,700.02 | 50,000.02 | 44,030.57 | 27,141 |
| 2023-10-06 | 48,300.02 | 51,400.02 | 48,300.02 | 51,200.02 | 45,087.31 | 29,650 |
| 2023-10-05 | 49,000.02 | 50,900.02 | 48,450.02 | 48,900.02 | 43,061.90 | 26,441 |
| 2023-10-04 | 51,200.02 | 51,200.02 | 49,200.02 | 49,200.02 | 43,326.08 | 28,678 |
| 2023-09-27 | 48,950.02 | 50,800.02 | 48,600.02 | 50,700.02 | 44,647.00 | 31,648 |
| 2023-09-26 | 50,800.02 | 51,400.02 | 48,250.02 | 49,300.02 | 43,414.15 | 73,995 |
| 2023-09-25 | 51,300.02 | 53,100.02 | 50,700.02 | 50,800.02 | 44,735.06 | 48,732 |
| 2023-09-22 | 53,500.02 | 55,700.02 | 51,300.02 | 51,800.02 | 45,615.67 | 115,352 |
| 2023-09-21 | 62,600.02 | 64,500.02 | 51,100.02 | 53,000.02 | 46,672.41 | 316,873 |
| 2023-09-20 | 60,500.02 | 62,100.02 | 59,000.02 | 61,700.02 | 54,333.73 | 62,527 |
| 2023-09-19 | 58,300.02 | 61,000.02 | 58,200.02 | 60,500.02 | 53,276.99 | 90,459 |
| 2023-09-18 | 58,000.02 | 62,000.02 | 56,600.02 | 58,100.02 | 51,163.53 | 139,099 |
| 2023-09-15 | 58,000.02 | 59,400.02 | 57,300.02 | 57,900.02 | 50,987.40 | 35,258 |
| 2023-09-14 | 56,800.02 | 58,300.02 | 56,800.02 | 57,200.02 | 50,370.98 | 18,835 |
| 2023-09-13 | 56,500.02 | 58,600.02 | 55,900.02 | 57,400.02 | 50,547.10 | 32,363 |
| 2023-09-12 | 58,200.02 | 58,500.02 | 56,500.02 | 57,000.02 | 50,194.85 | 38,967 |
| 2023-09-11 | 59,000.02 | 60,300.02 | 57,300.02 | 57,500.02 | 50,635.16 | 58,944 |
| 2023-09-08 | 54,400.02 | 59,000.02 | 54,000.02 | 59,000.02 | 51,956.08 | 95,846 |
| 2023-09-07 | 54,200.02 | 56,500.02 | 53,600.02 | 54,400.02 | 47,905.26 | 30,197 |
| 2023-09-06 | 57,400.02 | 57,400.02 | 55,400.02 | 55,500.02 | 48,873.94 | 20,404 |
| 2023-09-05 | 57,400.02 | 57,600.02 | 56,400.02 | 57,000.02 | 50,194.85 | 23,509 |
| 2023-09-04 | 57,500.02 | 58,700.02 | 56,800.02 | 57,800.02 | 50,899.34 | 41,446 |
| 2023-09-01 | 55,100.02 | 59,000.02 | 54,800.02 | 57,500.02 | 50,635.16 | 74,497 |
| 2023-08-31 | 55,200.02 | 56,700.02 | 54,600.02 | 55,100.02 | 48,521.69 | 25,848 |
| 2023-08-30 | 56,600.02 | 56,600.02 | 55,000.02 | 55,300.02 | 48,697.81 | 27,053 |
| 2023-08-29 | 54,800.02 | 56,200.02 | 54,500.02 | 55,900.02 | 49,226.18 | 42,537 |
| 2023-08-28 | 53,300.02 | 54,300.02 | 52,600.02 | 54,000.02 | 47,553.02 | 36,370 |
| 2023-08-25 | 54,000.02 | 54,000.02 | 52,000.02 | 52,700.02 | 46,408.22 | 29,480 |
| 2023-08-24 | 53,300.02 | 54,600.02 | 53,200.02 | 54,000.02 | 47,553.02 | 19,078 |
| 2023-08-23 | 53,100.02 | 55,400.02 | 52,800.02 | 53,100.02 | 46,760.47 | 31,510 |
| 2023-08-22 | 53,800.02 | 54,800.02 | 52,800.02 | 53,000.02 | 46,672.41 | 22,615 |
| 2023-08-21 | 54,900.02 | 56,400.02 | 53,800.02 | 53,800.02 | 47,376.90 | 40,657 |
| 2023-08-18 | 53,200.02 | 53,800.02 | 51,900.02 | 53,300.02 | 46,936.59 | 25,757 |
| 2023-08-17 | 52,100.02 | 54,400.02 | 51,100.02 | 53,800.02 | 47,376.90 | 42,167 |
| 2023-08-16 | 54,700.02 | 54,800.02 | 52,200.02 | 52,500.02 | 46,232.10 | 93,650 |
| 2023-08-14 | 56,100.02 | 57,100.02 | 53,800.02 | 55,400.02 | 48,785.88 | 68,418 |
| 2023-08-11 | 56,700.02 | 57,600.02 | 56,300.02 | 56,600.02 | 49,842.61 | 28,980 |
| 2023-08-10 | 57,500.02 | 58,400.02 | 56,000.02 | 56,100.02 | 49,402.30 | 38,000 |
| 2023-08-09 | 56,600.02 | 57,500.02 | 56,000.02 | 56,700.02 | 49,930.67 | 30,540 |
| 2023-08-08 | 56,700.02 | 57,700.02 | 55,500.02 | 56,800.02 | 50,018.73 | 62,981 |
| 2023-08-07 | 58,900.02 | 60,300.02 | 56,200.02 | 56,700.02 | 49,930.67 | 93,839 |
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.