Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 63,300.02 | 65,700.02 | 62,500.02 | 64,000.02 | 56,359.13 | 56,410 |
| 2023-05-09 | 66,800.02 | 67,000.02 | 62,100.02 | 63,300.02 | 55,742.71 | 170,969 |
| 2023-05-08 | 68,900.03 | 69,200.03 | 66,600.02 | 66,800.02 | 58,824.85 | 55,138 |
| 2023-05-04 | 70,600.03 | 71,500.03 | 66,800.02 | 67,600.02 | 59,529.34 | 90,123 |
| 2023-05-03 | 70,000.03 | 71,600.03 | 69,000.03 | 69,800.03 | 61,466.68 | 55,074 |
| 2023-05-02 | 68,200.02 | 72,000.03 | 68,100.02 | 71,400.03 | 62,875.66 | 87,764 |
| 2023-04-28 | 70,500.03 | 74,100.03 | 69,400.03 | 69,500.03 | 61,202.50 | 154,322 |
| 2023-04-27 | 66,800.02 | 71,800.03 | 66,800.02 | 70,300.03 | 61,906.99 | 198,054 |
| 2023-04-26 | 72,600.03 | 73,300.03 | 67,000.02 | 67,200.02 | 59,177.09 | 174,137 |
| 2023-04-25 | 79,500.03 | 79,800.03 | 68,800.03 | 71,300.03 | 62,787.60 | 344,911 |
| 2023-04-24 | 83,900.03 | 89,200.03 | 76,600.03 | 80,500.03 | 70,889.22 | 590,089 |
| 2023-04-21 | 66,200.02 | 86,800.03 | 61,700.02 | 82,300.03 | 72,474.32 | 1,090,515 |
| 2023-04-20 | 71,800.03 | 71,900.03 | 66,400.02 | 66,800.02 | 58,824.85 | 201,216 |
| 2023-04-19 | 70,600.03 | 75,000.03 | 70,100.03 | 72,800.03 | 64,108.51 | 135,349 |
| 2023-04-18 | 71,200.03 | 73,300.03 | 69,800.03 | 71,100.03 | 62,611.48 | 95,337 |
| 2023-04-17 | 71,000.03 | 71,800.03 | 68,700.03 | 71,500.03 | 62,963.72 | 74,011 |
| 2023-04-14 | 72,200.03 | 73,500.03 | 70,900.03 | 71,000.03 | 62,523.41 | 112,651 |
| 2023-04-13 | 70,600.03 | 71,700.03 | 67,400.02 | 70,000.03 | 61,642.80 | 111,560 |
| 2023-04-12 | 68,000.02 | 74,500.03 | 67,700.02 | 71,200.03 | 62,699.54 | 266,616 |
| 2023-04-11 | 58,900.02 | 68,900.03 | 58,200.02 | 68,000.02 | 59,881.58 | 492,063 |
| 2023-04-10 | 58,800.02 | 59,200.02 | 57,400.02 | 58,200.02 | 51,251.59 | 64,745 |
| 2023-04-07 | 58,800.02 | 59,400.02 | 57,100.02 | 58,600.02 | 51,603.83 | 81,301 |
| 2023-04-06 | 60,000.02 | 60,700.02 | 58,100.02 | 58,500.02 | 51,515.77 | 53,342 |
| 2023-04-05 | 58,600.02 | 61,000.02 | 58,000.02 | 60,000.02 | 52,836.69 | 128,775 |
| 2023-04-04 | 62,100.02 | 65,000.02 | 58,500.02 | 59,100.02 | 52,044.14 | 254,267 |
| 2023-04-03 | 53,200.02 | 65,000.02 | 51,600.02 | 62,100.02 | 54,685.97 | 488,893 |
| 2023-03-31 | 51,100.02 | 56,400.02 | 50,700.02 | 53,100.02 | 46,760.47 | 317,218 |
| 2023-03-30 | 51,400.02 | 51,500.02 | 49,950.02 | 50,800.02 | 44,735.06 | 61,000 |
| 2023-03-29 | 49,800.02 | 51,500.02 | 49,200.02 | 50,900.02 | 44,823.12 | 130,295 |
| 2023-03-28 | 47,300.02 | 48,450.02 | 47,300.02 | 48,300.02 | 42,533.53 | 28,551 |
| 2023-03-27 | 48,150.02 | 48,450.02 | 47,250.02 | 47,650.02 | 41,961.14 | 28,746 |
| 2023-03-24 | 48,300.02 | 49,000.02 | 47,350.02 | 48,150.02 | 42,401.44 | 46,385 |
| 2023-03-23 | 48,400.02 | 50,200.02 | 47,350.02 | 48,150.02 | 42,401.44 | 79,595 |
| 2023-03-22 | 48,200.02 | 48,500.02 | 46,450.02 | 47,650.02 | 41,961.14 | 62,787 |
| 2023-03-21 | 48,450.02 | 50,000.02 | 47,200.02 | 47,800.02 | 42,093.23 | 85,105 |
| 2023-03-20 | 47,150.02 | 48,300.02 | 46,200.02 | 48,050.02 | 42,313.38 | 76,602 |
| 2023-03-17 | 44,950.02 | 48,700.02 | 44,650.02 | 47,150.02 | 41,520.83 | 115,185 |
| 2023-03-16 | 44,500.02 | 44,900.02 | 43,500.02 | 44,400.02 | 39,099.15 | 31,396 |
| 2023-03-15 | 44,950.02 | 45,950.02 | 44,600.02 | 45,000.02 | 39,627.52 | 25,038 |
| 2023-03-14 | 44,800.02 | 45,900.02 | 43,600.02 | 44,750.02 | 39,407.36 | 61,059 |
| 2023-03-13 | 45,400.02 | 45,800.02 | 43,950.02 | 45,150.02 | 39,759.61 | 44,761 |
| 2023-03-10 | 46,900.02 | 46,900.02 | 45,300.02 | 45,800.02 | 40,332.01 | 34,726 |
| 2023-03-09 | 45,350.02 | 47,250.02 | 45,350.02 | 46,950.02 | 41,344.71 | 72,093 |
| 2023-03-08 | 44,250.02 | 47,000.02 | 44,250.02 | 45,400.02 | 39,979.76 | 55,559 |
| 2023-03-07 | 44,750.02 | 45,150.02 | 44,100.02 | 44,750.02 | 39,407.36 | 25,139 |
| 2023-03-06 | 43,950.02 | 45,150.02 | 43,200.02 | 44,600.02 | 39,275.27 | 47,264 |
| 2023-03-03 | 42,900.02 | 43,600.02 | 42,300.02 | 43,550.02 | 38,350.63 | 24,132 |
| 2023-03-02 | 44,600.02 | 45,400.02 | 41,400.02 | 42,050.02 | 37,029.71 | 132,579 |
| 2023-02-28 | 44,150.02 | 44,650.02 | 44,150.02 | 44,200.02 | 38,923.03 | 10,638 |
| 2023-02-27 | 44,200.02 | 44,850.02 | 43,400.02 | 44,600.02 | 39,275.27 | 21,293 |
| 2023-02-24 | 44,000.02 | 45,400.02 | 43,200.02 | 44,400.02 | 39,099.15 | 40,346 |
| 2023-02-23 | 44,100.02 | 44,650.02 | 43,550.02 | 43,800.02 | 38,570.78 | 12,590 |
| 2023-02-22 | 44,100.02 | 44,500.02 | 43,500.02 | 44,000.02 | 38,746.90 | 20,748 |
| 2023-02-21 | 44,400.02 | 45,250.02 | 43,850.02 | 44,500.02 | 39,187.21 | 23,777 |
| 2023-02-20 | 44,100.02 | 44,450.02 | 43,150.02 | 44,450.02 | 39,143.18 | 29,243 |
| 2023-02-17 | 44,600.02 | 44,750.02 | 43,800.02 | 44,000.02 | 38,746.90 | 17,002 |
| 2023-02-16 | 44,550.02 | 44,900.02 | 44,250.02 | 44,750.02 | 39,407.36 | 22,599 |
| 2023-02-15 | 43,150.02 | 45,500.02 | 43,150.02 | 44,550.02 | 39,231.24 | 65,651 |
| 2023-02-14 | 43,400.02 | 44,000.02 | 42,950.02 | 43,400.02 | 38,218.54 | 24,567 |
| 2023-02-13 | 43,750.02 | 44,200.02 | 43,000.02 | 43,650.02 | 38,438.69 | 21,542 |
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.