Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 46,750.02 | 47,050.02 | 43,550.02 | 43,900.02 | 36,817.95 | 187,548 |
| 2022-11-14 | 48,050.02 | 49,400.02 | 47,550.02 | 48,000.02 | 40,256.53 | 43,608 |
| 2022-11-11 | 48,100.02 | 48,450.02 | 47,600.02 | 47,800.02 | 40,088.79 | 45,196 |
| 2022-11-10 | 48,150.02 | 48,500.02 | 46,500.02 | 46,750.02 | 39,208.18 | 87,442 |
| 2022-11-09 | 44,750.02 | 47,650.02 | 44,700.02 | 47,500.02 | 39,837.19 | 83,238 |
| 2022-11-08 | 45,250.02 | 45,600.02 | 44,500.02 | 44,900.02 | 37,656.63 | 24,561 |
| 2022-11-07 | 44,850.02 | 45,200.02 | 43,800.02 | 45,150.02 | 37,866.30 | 29,254 |
| 2022-11-04 | 45,500.02 | 46,300.02 | 44,450.02 | 44,800.02 | 37,572.76 | 19,536 |
| 2022-11-03 | 42,900.02 | 46,350.02 | 42,850.02 | 45,450.02 | 38,117.90 | 77,166 |
| 2022-11-02 | 45,200.02 | 45,650.02 | 43,800.02 | 44,000.02 | 36,901.82 | 24,245 |
| 2022-11-01 | 44,300.02 | 45,350.02 | 44,100.02 | 45,050.02 | 37,782.43 | 23,927 |
| 2022-10-31 | 44,800.02 | 45,000.02 | 43,900.02 | 44,300.02 | 37,153.42 | 36,864 |
| 2022-10-28 | 44,450.02 | 45,650.02 | 43,800.02 | 44,800.02 | 37,572.76 | 41,737 |
| 2022-10-27 | 43,250.02 | 45,200.02 | 42,900.02 | 44,450.02 | 37,279.22 | 58,629 |
| 2022-10-26 | 42,050.02 | 43,000.02 | 41,150.02 | 42,800.02 | 35,895.40 | 29,301 |
| 2022-10-25 | 42,400.02 | 42,900.02 | 41,400.02 | 41,550.02 | 34,847.06 | 30,231 |
| 2022-10-24 | 42,450.02 | 43,500.02 | 42,400.02 | 42,400.02 | 35,559.93 | 25,844 |
| 2022-10-21 | 42,150.02 | 43,000.02 | 41,600.02 | 41,900.02 | 35,140.59 | 19,950 |
| 2022-10-20 | 43,200.02 | 43,900.02 | 42,200.02 | 42,800.02 | 35,895.40 | 17,655 |
| 2022-10-19 | 45,750.02 | 45,750.02 | 43,200.02 | 43,200.02 | 36,230.87 | 50,688 |
| 2022-10-18 | 43,850.02 | 45,300.02 | 43,200.02 | 44,800.02 | 37,572.76 | 55,370 |
| 2022-10-17 | 40,600.02 | 42,300.02 | 40,200.02 | 42,100.02 | 35,308.33 | 13,435 |
| 2022-10-14 | 41,350.02 | 42,300.02 | 41,000.02 | 41,350.02 | 34,679.32 | 26,376 |
| 2022-10-13 | 41,200.02 | 41,800.02 | 40,000.02 | 40,100.02 | 33,630.97 | 32,481 |
| 2022-10-12 | 42,250.02 | 42,650.02 | 41,300.02 | 41,800.02 | 35,056.73 | 27,041 |
| 2022-10-11 | 43,300.02 | 43,700.02 | 41,700.02 | 41,700.02 | 34,972.86 | 51,627 |
| 2022-10-07 | 42,300.02 | 45,150.02 | 42,200.02 | 44,800.02 | 37,572.76 | 71,836 |
| 2022-10-06 | 42,000.02 | 43,300.02 | 42,000.02 | 42,800.02 | 35,895.40 | 31,213 |
| 2022-10-05 | 44,300.02 | 44,400.02 | 41,800.02 | 42,350.02 | 35,518.00 | 50,700 |
| 2022-10-04 | 43,200.02 | 44,100.02 | 42,850.02 | 43,400.02 | 36,398.61 | 39,141 |
| 2022-09-30 | 41,300.02 | 43,150.02 | 41,000.02 | 42,650.02 | 35,769.60 | 47,543 |
| 2022-09-29 | 43,700.02 | 44,600.02 | 42,000.02 | 42,000.02 | 35,224.46 | 75,237 |
| 2022-09-28 | 45,250.02 | 45,500.02 | 42,800.02 | 43,150.02 | 36,188.94 | 71,719 |
| 2022-09-27 | 46,100.02 | 46,550.02 | 44,300.02 | 45,850.02 | 38,453.37 | 70,010 |
| 2022-09-26 | 48,050.02 | 49,000.02 | 46,000.02 | 46,100.02 | 38,663.04 | 93,302 |
| 2022-09-23 | 51,100.02 | 51,700.02 | 49,500.02 | 49,500.02 | 41,514.54 | 54,227 |
| 2022-09-22 | 50,200.02 | 52,000.02 | 49,550.02 | 51,500.02 | 43,191.90 | 73,629 |
| 2022-09-21 | 52,800.02 | 53,600.02 | 50,900.02 | 51,500.02 | 43,191.90 | 104,241 |
| 2022-09-20 | 55,000.02 | 55,600.02 | 53,000.02 | 53,800.02 | 45,120.86 | 81,927 |
| 2022-09-19 | 53,700.02 | 57,100.02 | 53,000.02 | 53,800.02 | 45,120.86 | 157,212 |
| 2022-09-16 | 54,200.02 | 56,200.02 | 53,000.02 | 54,100.02 | 45,372.46 | 116,948 |
| 2022-09-15 | 50,300.02 | 54,500.02 | 49,800.02 | 54,500.02 | 45,707.93 | 238,951 |
| 2022-09-14 | 48,850.02 | 49,700.02 | 48,850.02 | 49,350.02 | 41,388.74 | 54,522 |
| 2022-09-13 | 50,800.02 | 51,000.02 | 48,800.02 | 50,700.02 | 42,520.96 | 76,587 |
| 2022-09-08 | 51,300.02 | 51,300.02 | 50,000.02 | 50,000.02 | 41,933.88 | 43,721 |
| 2022-09-07 | 50,200.02 | 51,700.02 | 49,900.02 | 50,500.02 | 42,353.22 | 64,096 |
| 2022-09-06 | 48,800.02 | 51,100.02 | 48,800.02 | 50,200.02 | 42,101.62 | 60,437 |
| 2022-09-05 | 49,800.02 | 50,500.02 | 48,200.02 | 48,800.02 | 40,927.47 | 60,953 |
| 2022-09-02 | 49,900.02 | 50,900.02 | 48,950.02 | 49,750.02 | 41,724.21 | 82,882 |
| 2022-09-01 | 52,100.02 | 53,500.02 | 49,300.02 | 49,550.02 | 41,556.48 | 174,553 |
| 2022-08-31 | 52,700.02 | 53,000.02 | 51,200.02 | 52,300.02 | 43,862.84 | 93,647 |
| 2022-08-30 | 54,100.02 | 55,400.02 | 53,000.02 | 53,200.02 | 44,617.65 | 82,268 |
| 2022-08-29 | 53,500.02 | 54,800.02 | 52,500.02 | 54,100.02 | 45,372.46 | 142,914 |
| 2022-08-26 | 57,200.02 | 58,000.02 | 55,300.02 | 55,800.02 | 46,798.21 | 144,984 |
| 2022-08-25 | 56,700.02 | 58,100.03 | 56,500.02 | 56,600.02 | 47,469.15 | 156,509 |
| 2022-08-24 | 54,700.02 | 57,500.02 | 54,100.02 | 56,600.02 | 47,469.15 | 303,734 |
| 2022-08-23 | 52,400.02 | 54,800.02 | 51,700.02 | 54,000.02 | 45,288.59 | 206,163 |
| 2022-08-22 | 51,100.02 | 53,500.02 | 51,100.02 | 52,400.02 | 43,946.71 | 129,147 |
| 2022-08-19 | 53,500.02 | 54,000.02 | 51,900.02 | 51,900.02 | 43,527.37 | 72,592 |
| 2022-08-18 | 52,000.02 | 53,500.02 | 51,400.02 | 53,000.02 | 44,449.91 | 129,524 |
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.