Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 41,450.02 | 42,150.02 | 40,700.02 | 42,000.02 | 35,224.46 | 24,405 |
| 2022-05-19 | 40,900.02 | 41,700.02 | 40,800.02 | 41,400.02 | 34,721.25 | 23,805 |
| 2022-05-18 | 41,950.02 | 42,600.02 | 41,350.02 | 42,150.02 | 35,350.26 | 46,344 |
| 2022-05-17 | 40,700.02 | 41,350.02 | 39,900.02 | 41,100.02 | 34,469.65 | 24,652 |
| 2022-05-16 | 40,300.02 | 40,800.02 | 39,900.02 | 40,000.02 | 33,547.11 | 11,485 |
| 2022-05-13 | 39,750.02 | 40,900.02 | 39,750.02 | 40,300.02 | 33,798.71 | 12,294 |
| 2022-05-12 | 41,000.02 | 41,350.02 | 39,200.02 | 39,750.02 | 33,337.44 | 38,563 |
| 2022-05-11 | 39,900.02 | 40,750.02 | 39,550.02 | 40,600.02 | 34,050.31 | 15,781 |
| 2022-05-10 | 39,200.02 | 40,600.02 | 38,700.02 | 39,900.02 | 33,463.24 | 31,128 |
| 2022-05-09 | 40,900.02 | 42,150.02 | 40,200.02 | 40,250.02 | 33,756.78 | 46,486 |
| 2022-05-06 | 38,600.02 | 41,700.02 | 38,600.02 | 40,250.02 | 33,756.78 | 88,419 |
| 2022-05-04 | 38,650.02 | 38,900.02 | 38,000.02 | 38,500.02 | 32,289.09 | 10,621 |
| 2022-05-03 | 38,500.02 | 39,100.02 | 38,450.02 | 38,500.02 | 32,289.09 | 8,534 |
| 2022-05-02 | 38,300.02 | 38,550.02 | 38,050.02 | 38,500.02 | 32,289.09 | 10,647 |
| 2022-04-29 | 38,950.02 | 38,950.02 | 38,350.02 | 38,550.02 | 32,331.02 | 6,786 |
| 2022-04-28 | 38,800.02 | 38,800.02 | 38,050.02 | 38,350.02 | 32,163.29 | 10,407 |
| 2022-04-27 | 37,800.02 | 38,850.02 | 37,350.02 | 38,500.02 | 32,289.09 | 22,532 |
| 2022-04-26 | 38,650.02 | 39,800.02 | 38,450.02 | 38,450.02 | 32,247.16 | 22,259 |
| 2022-04-25 | 39,500.02 | 39,550.02 | 38,550.02 | 38,550.02 | 32,331.02 | 27,026 |
| 2022-04-22 | 40,700.02 | 40,700.02 | 39,600.02 | 39,900.02 | 33,463.24 | 23,500 |
| 2022-04-21 | 40,350.02 | 40,800.02 | 40,350.02 | 40,700.02 | 34,134.18 | 12,420 |
| 2022-04-20 | 40,750.02 | 40,900.02 | 40,250.02 | 40,600.02 | 34,050.31 | 20,395 |
| 2022-04-19 | 40,650.02 | 41,250.02 | 40,350.02 | 41,050.02 | 34,427.72 | 11,494 |
| 2022-04-18 | 41,450.02 | 41,650.02 | 40,650.02 | 40,700.02 | 34,134.18 | 6,950 |
| 2022-04-15 | 41,750.02 | 41,750.02 | 41,000.02 | 41,500.02 | 34,805.12 | 15,483 |
| 2022-04-14 | 41,750.02 | 41,950.02 | 41,150.02 | 41,800.02 | 35,056.73 | 9,305 |
| 2022-04-13 | 41,350.02 | 41,650.02 | 41,100.02 | 41,450.02 | 34,763.19 | 10,074 |
| 2022-04-12 | 41,950.02 | 41,950.02 | 40,600.02 | 41,400.02 | 34,721.25 | 13,054 |
| 2022-04-11 | 41,000.02 | 42,500.02 | 40,900.02 | 42,000.02 | 35,224.46 | 17,058 |
| 2022-04-08 | 40,900.02 | 41,450.02 | 40,050.02 | 41,150.02 | 34,511.58 | 13,300 |
| 2022-04-07 | 41,650.02 | 41,650.02 | 40,200.02 | 40,850.02 | 34,259.98 | 20,842 |
| 2022-04-06 | 42,500.02 | 42,500.02 | 41,700.02 | 41,750.02 | 35,014.79 | 20,988 |
| 2022-04-05 | 42,950.02 | 43,550.02 | 42,550.02 | 42,750.02 | 35,853.47 | 23,519 |
| 2022-04-04 | 42,050.02 | 43,100.02 | 41,050.02 | 42,550.02 | 35,685.73 | 26,564 |
| 2022-04-01 | 42,000.02 | 42,350.02 | 41,400.02 | 41,600.02 | 34,888.99 | 19,307 |
| 2022-03-31 | 40,300.02 | 42,550.02 | 40,200.02 | 42,000.02 | 35,224.46 | 63,817 |
| 2022-03-30 | 39,400.02 | 40,300.02 | 38,850.02 | 40,300.02 | 33,798.71 | 47,651 |
| 2022-03-29 | 39,200.02 | 39,350.02 | 38,900.02 | 39,000.02 | 32,708.43 | 19,762 |
| 2022-03-28 | 39,400.02 | 39,400.02 | 38,400.02 | 39,050.02 | 32,750.36 | 15,659 |
| 2022-03-25 | 38,800.02 | 39,450.02 | 38,800.02 | 38,950.02 | 32,666.49 | 21,460 |
| 2022-03-24 | 38,600.02 | 38,600.02 | 37,850.02 | 38,500.02 | 32,289.09 | 11,684 |
| 2022-03-23 | 38,950.02 | 39,000.02 | 38,600.02 | 38,600.02 | 32,372.96 | 10,275 |
| 2022-03-22 | 38,650.02 | 39,050.02 | 38,500.02 | 38,650.02 | 32,414.89 | 10,647 |
| 2022-03-21 | 38,900.02 | 39,050.02 | 38,500.02 | 38,650.02 | 32,414.89 | 11,859 |
| 2022-03-18 | 38,850.02 | 39,350.02 | 38,450.02 | 38,550.02 | 32,331.02 | 11,233 |
| 2022-03-17 | 38,000.02 | 39,400.02 | 38,000.02 | 38,750.02 | 32,498.76 | 15,763 |
| 2022-03-16 | 37,600.02 | 39,700.02 | 37,150.02 | 37,950.02 | 31,827.82 | 42,366 |
| 2022-03-15 | 36,550.02 | 37,700.02 | 36,550.02 | 37,100.02 | 31,114.94 | 16,677 |
| 2022-03-14 | 37,500.02 | 37,600.02 | 36,550.02 | 37,100.02 | 31,114.94 | 20,442 |
| 2022-03-11 | 37,200.02 | 37,400.02 | 36,500.02 | 36,950.02 | 30,989.14 | 15,093 |
| 2022-03-10 | 37,300.02 | 37,750.02 | 37,200.02 | 37,250.02 | 31,240.74 | 9,778 |
| 2022-03-08 | 36,600.02 | 37,850.02 | 36,600.02 | 37,250.02 | 31,240.74 | 11,383 |
| 2022-03-07 | 38,150.02 | 38,150.02 | 36,950.02 | 37,350.02 | 31,324.61 | 10,620 |
| 2022-03-04 | 38,550.02 | 38,550.02 | 37,550.02 | 38,150.02 | 31,995.55 | 10,034 |
| 2022-03-03 | 38,750.02 | 39,000.02 | 38,350.02 | 38,550.02 | 32,331.02 | 11,591 |
| 2022-03-02 | 37,100.02 | 38,650.02 | 36,900.02 | 38,350.02 | 32,163.29 | 18,709 |
| 2022-02-28 | 36,700.02 | 37,650.02 | 35,600.02 | 36,850.02 | 30,905.27 | 14,944 |
| 2022-02-25 | 38,200.02 | 38,200.02 | 36,700.02 | 36,700.02 | 30,779.47 | 21,270 |
| 2022-02-24 | 37,950.02 | 37,950.02 | 36,500.02 | 36,700.02 | 30,779.47 | 24,768 |
| 2022-02-23 | 37,500.02 | 38,200.02 | 37,350.02 | 38,200.02 | 32,037.49 | 11,361 |
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.