Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 53,400.02 | 54,500.02 | 51,400.02 | 52,000.02 | 43,611.24 | 186,774 |
| 2022-08-16 | 52,600.02 | 54,900.02 | 51,800.02 | 53,100.02 | 44,533.78 | 391,613 |
| 2022-08-12 | 45,900.02 | 54,000.02 | 45,900.02 | 51,200.02 | 42,940.30 | 962,278 |
| 2022-08-11 | 43,600.02 | 45,900.02 | 43,550.02 | 45,400.02 | 38,075.96 | 91,226 |
| 2022-08-10 | 43,500.02 | 43,500.02 | 42,550.02 | 42,900.02 | 35,979.27 | 25,144 |
| 2022-08-09 | 45,200.02 | 45,200.02 | 43,050.02 | 43,500.02 | 36,482.48 | 33,234 |
| 2022-08-08 | 45,000.02 | 45,600.02 | 44,300.02 | 44,850.02 | 37,614.69 | 41,413 |
| 2022-08-05 | 44,800.02 | 45,300.02 | 44,200.02 | 44,850.02 | 37,614.69 | 24,062 |
| 2022-08-04 | 43,950.02 | 44,700.02 | 43,950.02 | 44,400.02 | 37,237.29 | 21,853 |
| 2022-08-03 | 44,150.02 | 44,350.02 | 43,800.02 | 43,900.02 | 36,817.95 | 17,494 |
| 2022-08-02 | 44,350.02 | 45,150.02 | 44,000.02 | 44,450.02 | 37,279.22 | 21,905 |
| 2022-08-01 | 44,050.02 | 45,000.02 | 42,900.02 | 44,850.02 | 37,614.69 | 49,521 |
| 2022-07-29 | 42,000.02 | 45,000.02 | 41,950.02 | 43,450.02 | 36,440.54 | 91,033 |
| 2022-07-28 | 38,950.02 | 41,750.02 | 38,900.02 | 41,050.02 | 34,427.72 | 79,539 |
| 2022-07-27 | 38,300.02 | 39,100.02 | 38,000.02 | 38,650.02 | 32,414.89 | 18,893 |
| 2022-07-26 | 38,000.02 | 38,350.02 | 37,900.02 | 38,200.02 | 32,037.49 | 11,296 |
| 2022-07-25 | 38,150.02 | 38,650.02 | 37,950.02 | 38,150.02 | 31,995.55 | 19,210 |
| 2022-07-22 | 38,300.02 | 38,350.02 | 37,900.02 | 38,150.02 | 31,995.55 | 16,174 |
| 2022-07-21 | 38,250.02 | 38,550.02 | 37,600.02 | 38,200.02 | 32,037.49 | 24,220 |
| 2022-07-20 | 39,350.02 | 39,350.02 | 37,700.02 | 37,900.02 | 31,785.88 | 49,694 |
| 2022-07-19 | 39,100.02 | 39,100.02 | 37,800.02 | 38,700.02 | 32,456.82 | 36,558 |
| 2022-07-18 | 39,050.02 | 39,500.02 | 38,600.02 | 39,100.02 | 32,792.30 | 11,125 |
| 2022-07-15 | 39,100.02 | 39,600.02 | 38,000.02 | 38,450.02 | 32,247.16 | 30,779 |
| 2022-07-14 | 38,500.02 | 39,400.02 | 38,500.02 | 39,050.02 | 32,750.36 | 10,481 |
| 2022-07-13 | 38,700.02 | 39,200.02 | 37,700.02 | 39,050.02 | 32,750.36 | 15,170 |
| 2022-07-12 | 40,400.02 | 40,400.02 | 38,000.02 | 39,100.02 | 32,792.30 | 37,281 |
| 2022-07-11 | 41,450.02 | 41,950.02 | 40,400.02 | 40,600.02 | 34,050.31 | 12,136 |
| 2022-07-08 | 40,900.02 | 41,700.02 | 40,900.02 | 41,450.02 | 34,763.19 | 10,247 |
| 2022-07-07 | 40,600.02 | 41,350.02 | 40,600.02 | 40,850.02 | 34,259.98 | 8,752 |
| 2022-07-06 | 42,450.02 | 42,500.02 | 40,450.02 | 40,600.02 | 34,050.31 | 23,284 |
| 2022-07-05 | 41,500.02 | 42,400.02 | 41,250.02 | 42,100.02 | 35,308.33 | 29,397 |
| 2022-07-04 | 43,050.02 | 43,450.02 | 40,100.02 | 41,400.02 | 34,721.25 | 34,851 |
| 2022-07-01 | 44,400.02 | 45,200.02 | 42,050.02 | 43,050.02 | 36,105.07 | 41,455 |
| 2022-06-30 | 45,300.02 | 46,000.02 | 44,500.02 | 44,800.02 | 37,572.76 | 17,999 |
| 2022-06-29 | 43,600.02 | 46,350.02 | 43,300.02 | 46,000.02 | 38,579.17 | 49,220 |
| 2022-06-28 | 44,100.02 | 44,600.02 | 43,650.02 | 44,200.02 | 37,069.55 | 11,317 |
| 2022-06-27 | 43,700.02 | 44,600.02 | 43,700.02 | 44,500.02 | 37,321.16 | 17,086 |
| 2022-06-24 | 41,500.02 | 44,000.02 | 41,500.02 | 43,850.02 | 36,776.01 | 39,831 |
| 2022-06-23 | 42,500.02 | 43,500.02 | 40,550.02 | 41,850.02 | 35,098.66 | 49,349 |
| 2022-06-22 | 46,750.02 | 47,150.02 | 42,600.02 | 42,700.02 | 35,811.54 | 72,329 |
| 2022-06-21 | 47,200.02 | 47,500.02 | 46,250.02 | 46,750.02 | 39,208.18 | 28,787 |
| 2022-06-20 | 47,750.02 | 48,450.02 | 45,400.02 | 47,450.02 | 39,795.25 | 47,347 |
| 2022-06-17 | 44,700.02 | 47,950.02 | 43,000.02 | 47,750.02 | 40,046.86 | 97,343 |
| 2022-06-16 | 46,800.02 | 47,400.02 | 45,250.02 | 45,600.02 | 38,243.70 | 35,563 |
| 2022-06-15 | 49,000.02 | 49,000.02 | 45,700.02 | 46,100.02 | 38,663.04 | 86,576 |
| 2022-06-14 | 46,200.02 | 48,600.02 | 46,050.02 | 48,600.02 | 40,759.73 | 59,991 |
| 2022-06-13 | 46,800.02 | 47,500.02 | 46,200.02 | 46,900.02 | 39,333.98 | 69,059 |
| 2022-06-10 | 47,300.02 | 48,000.02 | 46,500.02 | 47,800.02 | 40,088.79 | 31,721 |
| 2022-06-09 | 46,200.02 | 47,800.02 | 45,950.02 | 47,100.02 | 39,501.72 | 54,655 |
| 2022-06-08 | 45,900.02 | 47,550.02 | 45,900.02 | 46,500.02 | 38,998.51 | 43,378 |
| 2022-06-07 | 46,600.02 | 47,500.02 | 45,150.02 | 46,450.02 | 38,956.58 | 65,783 |
| 2022-06-03 | 46,100.02 | 46,600.02 | 46,000.02 | 46,350.02 | 38,872.71 | 26,969 |
| 2022-06-02 | 45,650.02 | 46,850.02 | 45,050.02 | 46,250.02 | 38,788.84 | 76,976 |
| 2022-05-31 | 43,800.02 | 46,650.02 | 43,250.02 | 45,500.02 | 38,159.83 | 139,334 |
| 2022-05-30 | 43,800.02 | 44,200.02 | 42,900.02 | 43,450.02 | 36,440.54 | 29,657 |
| 2022-05-27 | 42,150.02 | 44,200.02 | 41,500.02 | 43,350.02 | 36,356.68 | 74,055 |
| 2022-05-26 | 42,500.02 | 42,700.02 | 41,900.02 | 42,000.02 | 35,224.46 | 28,473 |
| 2022-05-25 | 42,200.02 | 49,150.02 | 40,850.02 | 41,850.02 | 35,098.66 | 453,751 |
| 2022-05-24 | 41,750.02 | 42,500.02 | 41,200.02 | 41,300.02 | 34,637.39 | 17,916 |
| 2022-05-23 | 42,300.02 | 43,200.02 | 42,000.02 | 42,100.02 | 35,308.33 | 21,799 |
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.