Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 60,300.02 | 61,800.02 | 59,400.02 | 59,500.02 | 52,396.38 | 50,407 |
| 2023-08-03 | 61,500.02 | 61,500.02 | 57,500.02 | 60,300.02 | 53,100.87 | 147,693 |
| 2023-08-02 | 63,000.02 | 64,300.02 | 61,100.02 | 61,500.02 | 54,157.61 | 47,803 |
| 2023-08-01 | 64,200.02 | 65,200.02 | 62,700.02 | 63,400.02 | 55,830.77 | 54,020 |
| 2023-07-31 | 62,200.02 | 64,700.02 | 61,800.02 | 63,700.02 | 56,094.95 | 43,740 |
| 2023-07-28 | 62,000.02 | 63,000.02 | 61,500.02 | 62,200.02 | 54,774.03 | 32,969 |
| 2023-07-27 | 60,000.02 | 63,400.02 | 60,000.02 | 62,500.02 | 55,038.22 | 47,375 |
| 2023-07-26 | 61,900.02 | 62,800.02 | 59,900.02 | 60,500.02 | 53,276.99 | 131,536 |
| 2023-07-25 | 64,000.02 | 66,100.02 | 60,800.02 | 62,000.02 | 54,597.91 | 104,734 |
| 2023-07-24 | 65,000.02 | 65,100.02 | 63,000.02 | 63,900.02 | 56,271.07 | 62,924 |
| 2023-07-21 | 63,800.02 | 65,500.02 | 63,000.02 | 65,100.02 | 57,327.81 | 54,313 |
| 2023-07-20 | 66,000.02 | 66,600.02 | 64,500.02 | 64,800.02 | 57,063.62 | 52,770 |
| 2023-07-19 | 67,500.02 | 67,500.02 | 63,700.02 | 65,400.02 | 57,591.99 | 117,096 |
| 2023-07-18 | 67,900.02 | 68,300.02 | 66,500.02 | 67,500.02 | 59,441.27 | 51,816 |
| 2023-07-17 | 69,800.03 | 70,800.03 | 66,500.02 | 67,700.02 | 59,617.40 | 111,625 |
| 2023-07-14 | 68,800.03 | 70,500.03 | 66,700.02 | 68,300.02 | 60,145.76 | 183,294 |
| 2023-07-13 | 63,000.02 | 64,600.02 | 62,800.02 | 64,400.02 | 56,711.38 | 50,008 |
| 2023-07-12 | 66,000.02 | 66,000.02 | 62,700.02 | 63,200.02 | 55,654.64 | 101,789 |
| 2023-07-11 | 67,000.02 | 67,900.02 | 65,900.02 | 66,000.02 | 58,120.36 | 35,948 |
| 2023-07-10 | 66,300.02 | 66,900.02 | 64,000.02 | 66,600.02 | 58,648.72 | 53,222 |
| 2023-07-07 | 66,100.02 | 68,600.03 | 65,900.02 | 66,500.02 | 58,560.66 | 51,245 |
| 2023-07-06 | 69,100.03 | 69,800.03 | 66,000.02 | 66,700.02 | 58,736.78 | 60,445 |
| 2023-07-05 | 71,500.03 | 71,700.03 | 69,300.03 | 69,700.03 | 61,378.62 | 71,404 |
| 2023-07-04 | 69,400.03 | 70,300.03 | 68,300.02 | 70,100.03 | 61,730.86 | 51,749 |
| 2023-07-03 | 69,500.03 | 70,500.03 | 68,300.02 | 69,600.03 | 61,290.56 | 56,739 |
| 2023-06-30 | 67,600.02 | 69,900.03 | 66,200.02 | 68,900.03 | 60,674.13 | 66,631 |
| 2023-06-29 | 67,500.02 | 68,700.03 | 66,000.02 | 67,600.02 | 59,529.34 | 66,062 |
| 2023-06-28 | 66,000.02 | 68,200.02 | 65,500.02 | 67,400.02 | 59,353.21 | 91,733 |
| 2023-06-27 | 69,600.03 | 69,600.03 | 65,600.02 | 66,000.02 | 58,120.36 | 179,005 |
| 2023-06-26 | 70,600.03 | 72,500.03 | 69,500.03 | 70,600.03 | 62,171.17 | 62,605 |
| 2023-06-23 | 71,500.03 | 72,900.03 | 70,700.03 | 71,800.03 | 63,227.90 | 41,797 |
| 2023-06-22 | 72,500.03 | 73,400.03 | 71,200.03 | 72,200.03 | 63,580.15 | 46,286 |
| 2023-06-21 | 75,600.03 | 76,500.03 | 72,400.03 | 73,300.03 | 64,548.82 | 86,767 |
| 2023-06-20 | 73,400.03 | 76,500.03 | 73,200.03 | 74,800.03 | 65,869.74 | 92,630 |
| 2023-06-19 | 74,000.03 | 76,000.03 | 72,700.03 | 74,000.03 | 65,165.25 | 160,969 |
| 2023-06-16 | 68,700.03 | 72,900.03 | 67,100.02 | 71,500.03 | 62,963.72 | 183,300 |
| 2023-06-15 | 70,300.03 | 70,500.03 | 66,600.02 | 68,400.02 | 60,233.82 | 107,687 |
| 2023-06-14 | 67,100.02 | 71,500.03 | 66,700.02 | 69,700.03 | 61,378.62 | 277,079 |
| 2023-06-13 | 62,100.02 | 66,800.02 | 61,500.02 | 66,500.02 | 58,560.66 | 176,176 |
| 2023-06-12 | 61,200.02 | 62,100.02 | 60,800.02 | 62,100.02 | 54,685.97 | 40,180 |
| 2023-06-09 | 60,600.02 | 61,100.02 | 59,800.02 | 61,000.02 | 53,717.30 | 66,921 |
| 2023-06-08 | 62,000.02 | 62,200.02 | 59,900.02 | 60,000.02 | 52,836.69 | 64,311 |
| 2023-06-07 | 63,000.02 | 63,400.02 | 61,300.02 | 61,500.02 | 54,157.61 | 48,125 |
| 2023-06-05 | 64,000.02 | 64,500.02 | 62,500.02 | 62,600.02 | 55,126.28 | 27,851 |
| 2023-06-02 | 62,600.02 | 64,700.02 | 61,900.02 | 63,900.02 | 56,271.07 | 63,236 |
| 2023-06-01 | 61,000.02 | 62,500.02 | 61,000.02 | 62,200.02 | 54,774.03 | 43,169 |
| 2023-05-31 | 61,300.02 | 62,800.02 | 60,700.02 | 61,400.02 | 54,069.54 | 46,785 |
| 2023-05-30 | 64,200.02 | 64,900.02 | 61,000.02 | 61,300.02 | 53,981.48 | 145,985 |
| 2023-05-26 | 68,000.02 | 68,000.02 | 65,000.02 | 65,000.02 | 57,239.75 | 124,449 |
| 2023-05-25 | 69,000.03 | 69,000.03 | 64,100.02 | 65,100.02 | 57,327.81 | 267,728 |
| 2023-05-24 | 67,800.02 | 73,500.03 | 66,900.02 | 72,700.03 | 64,020.45 | 155,467 |
| 2023-05-23 | 68,900.03 | 69,800.03 | 67,400.02 | 68,100.02 | 59,969.64 | 46,825 |
| 2023-05-22 | 69,400.03 | 71,600.03 | 68,200.02 | 68,400.02 | 60,233.82 | 85,309 |
| 2023-05-19 | 66,000.02 | 71,100.03 | 64,900.02 | 69,200.03 | 60,938.31 | 143,597 |
| 2023-05-18 | 64,600.02 | 67,200.02 | 64,500.02 | 66,000.02 | 58,120.36 | 65,934 |
| 2023-05-17 | 63,700.02 | 65,700.02 | 62,700.02 | 64,400.02 | 56,711.38 | 83,207 |
| 2023-05-16 | 61,700.02 | 64,700.02 | 61,100.02 | 63,700.02 | 56,094.95 | 94,077 |
| 2023-05-15 | 60,700.02 | 62,400.02 | 59,400.02 | 62,100.02 | 54,685.97 | 68,876 |
| 2023-05-12 | 61,400.02 | 61,900.02 | 59,800.02 | 60,700.02 | 53,453.12 | 60,234 |
| 2023-05-11 | 64,200.02 | 64,900.02 | 60,100.02 | 61,100.02 | 53,805.36 | 94,131 |
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.