Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 44,500.02 | 44,500.02 | 43,300.02 | 43,750.02 | 38,526.75 | 23,411 |
| 2023-02-09 | 43,500.02 | 44,700.02 | 43,500.02 | 44,500.02 | 39,187.21 | 32,368 |
| 2023-02-08 | 44,400.02 | 44,500.02 | 43,500.02 | 43,850.02 | 38,614.81 | 32,079 |
| 2023-02-07 | 44,900.02 | 45,450.02 | 44,200.02 | 44,350.02 | 39,055.12 | 32,936 |
| 2023-02-06 | 45,800.02 | 46,400.02 | 44,700.02 | 45,400.02 | 39,979.76 | 35,917 |
| 2023-02-03 | 44,500.02 | 46,150.02 | 44,500.02 | 45,400.02 | 39,979.76 | 51,970 |
| 2023-02-02 | 42,750.02 | 45,100.02 | 41,850.02 | 44,450.02 | 39,143.18 | 69,030 |
| 2023-02-01 | 42,150.02 | 42,750.02 | 42,000.02 | 42,450.02 | 37,381.96 | 19,895 |
| 2023-01-31 | 41,850.02 | 42,150.02 | 41,400.02 | 41,800.02 | 36,809.56 | 26,241 |
| 2023-01-30 | 41,900.02 | 42,250.02 | 41,650.02 | 41,950.02 | 36,941.65 | 10,050 |
| 2023-01-27 | 42,350.02 | 42,950.02 | 41,850.02 | 41,900.02 | 36,897.62 | 15,688 |
| 2023-01-26 | 41,350.02 | 42,400.02 | 41,300.02 | 42,250.02 | 37,205.83 | 19,036 |
| 2023-01-25 | 41,300.02 | 41,850.02 | 40,600.01 | 41,600.02 | 36,633.44 | 43,950 |
| 2023-01-20 | 40,400.01 | 40,950.01 | 40,400.01 | 40,900.01 | 36,017.01 | 7,649 |
| 2023-01-19 | 40,450.01 | 40,950.01 | 40,200.01 | 40,600.01 | 35,752.83 | 10,941 |
| 2023-01-18 | 41,350.02 | 41,500.02 | 40,600.01 | 40,800.01 | 35,928.95 | 12,034 |
| 2023-01-17 | 41,050.02 | 41,800.02 | 40,700.01 | 41,050.02 | 36,149.10 | 13,271 |
| 2023-01-16 | 41,500.02 | 41,850.02 | 40,550.01 | 41,500.02 | 36,545.38 | 14,773 |
| 2023-01-13 | 41,700.02 | 41,750.02 | 40,700.01 | 40,900.01 | 36,017.01 | 7,295 |
| 2023-01-12 | 41,500.02 | 42,150.02 | 41,000.01 | 41,300.02 | 36,369.25 | 17,824 |
| 2023-01-11 | 39,950.01 | 41,250.02 | 39,900.01 | 41,150.02 | 36,237.16 | 13,843 |
| 2023-01-10 | 40,000.01 | 40,200.01 | 39,750.01 | 39,850.01 | 35,092.37 | 12,494 |
| 2023-01-09 | 39,250.01 | 40,150.01 | 39,250.01 | 39,750.01 | 35,004.31 | 13,001 |
| 2023-01-06 | 38,950.01 | 39,800.01 | 38,800.01 | 39,300.01 | 34,608.03 | 11,696 |
| 2023-01-05 | 40,000.01 | 40,250.01 | 38,750.01 | 39,450.01 | 34,740.12 | 26,855 |
| 2023-01-04 | 38,850.01 | 40,800.01 | 38,650.01 | 40,200.01 | 35,400.58 | 18,717 |
| 2023-01-03 | 39,450.01 | 39,700.01 | 38,650.01 | 39,300.01 | 34,608.03 | 18,969 |
| 2023-01-02 | 40,000.01 | 40,300.01 | 39,200.01 | 39,500.01 | 34,784.15 | 29,272 |
| 2022-12-29 | 40,650.01 | 41,500.02 | 39,850.01 | 40,000.01 | 35,224.46 | 33,854 |
| 2022-12-28 | 42,050.02 | 42,700.02 | 40,750.01 | 41,250.02 | 36,325.22 | 90,518 |
| 2022-12-27 | 42,200.02 | 44,050.02 | 42,050.02 | 44,050.02 | 36,943.75 | 52,055 |
| 2022-12-26 | 43,400.02 | 43,450.02 | 42,000.02 | 42,200.02 | 35,392.20 | 32,758 |
| 2022-12-23 | 42,750.02 | 43,050.02 | 42,200.02 | 42,800.02 | 35,895.40 | 75,414 |
| 2022-12-22 | 43,700.02 | 43,700.02 | 43,000.02 | 43,150.02 | 36,188.94 | 11,975 |
| 2022-12-21 | 43,400.02 | 44,000.02 | 43,050.02 | 43,150.02 | 36,188.94 | 11,530 |
| 2022-12-20 | 43,800.02 | 44,300.02 | 43,300.02 | 43,350.02 | 36,356.68 | 24,816 |
| 2022-12-19 | 43,600.02 | 45,000.02 | 43,600.02 | 44,350.02 | 37,195.35 | 10,093 |
| 2022-12-16 | 43,500.02 | 44,550.02 | 43,400.02 | 44,100.02 | 36,985.68 | 18,839 |
| 2022-12-15 | 44,000.02 | 44,600.02 | 43,850.02 | 44,100.02 | 36,985.68 | 12,348 |
| 2022-12-14 | 44,200.02 | 44,400.02 | 43,800.02 | 44,000.02 | 36,901.82 | 19,966 |
| 2022-12-13 | 44,650.02 | 45,200.02 | 43,900.02 | 44,000.02 | 36,901.82 | 15,366 |
| 2022-12-12 | 45,250.02 | 46,800.02 | 44,400.02 | 44,500.02 | 37,321.16 | 14,771 |
| 2022-12-09 | 44,000.02 | 49,450.02 | 43,750.02 | 45,600.02 | 38,243.70 | 119,628 |
| 2022-12-08 | 44,150.02 | 44,750.02 | 43,700.02 | 43,800.02 | 36,734.08 | 22,212 |
| 2022-12-07 | 44,100.02 | 44,900.02 | 44,000.02 | 44,150.02 | 37,027.62 | 23,499 |
| 2022-12-06 | 44,950.02 | 45,650.02 | 44,750.02 | 44,750.02 | 37,530.82 | 15,186 |
| 2022-12-05 | 46,600.02 | 46,900.02 | 45,400.02 | 45,900.02 | 38,495.30 | 20,613 |
| 2022-12-02 | 47,550.02 | 47,850.02 | 46,400.02 | 46,550.02 | 39,040.44 | 17,747 |
| 2022-12-01 | 47,900.02 | 48,200.02 | 46,800.02 | 47,550.02 | 39,879.12 | 52,435 |
| 2022-11-30 | 45,150.02 | 47,950.02 | 44,400.02 | 47,500.02 | 39,837.19 | 131,394 |
| 2022-11-29 | 45,250.02 | 46,700.02 | 45,150.02 | 45,150.02 | 37,866.30 | 35,214 |
| 2022-11-28 | 45,600.02 | 46,450.02 | 44,600.02 | 45,900.02 | 38,495.30 | 52,627 |
| 2022-11-25 | 44,650.02 | 45,900.02 | 43,900.02 | 45,550.02 | 38,201.77 | 63,538 |
| 2022-11-24 | 42,700.02 | 44,550.02 | 42,700.02 | 44,400.02 | 37,237.29 | 33,661 |
| 2022-11-23 | 43,100.02 | 43,400.02 | 42,450.02 | 42,700.02 | 35,811.54 | 21,728 |
| 2022-11-22 | 43,100.02 | 43,700.02 | 42,600.02 | 42,700.02 | 35,811.54 | 18,315 |
| 2022-11-21 | 44,250.02 | 44,250.02 | 42,950.02 | 43,250.02 | 36,272.81 | 22,627 |
| 2022-11-18 | 43,850.02 | 45,300.02 | 43,750.02 | 43,850.02 | 36,776.01 | 30,552 |
| 2022-11-17 | 44,600.02 | 45,000.02 | 43,650.02 | 43,850.02 | 36,776.01 | 45,600 |
| 2022-11-16 | 44,250.02 | 45,200.02 | 43,350.02 | 44,950.02 | 37,698.56 | 57,833 |
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.