Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 63,100.00 | 69,000.00 | 61,900.00 | 69,000.00 | 69,000.00 | 104,979 |
| 2026-07-22 | 60,000.00 | 66,700.00 | 58,500.00 | 62,600.00 | 62,600.00 | 173,761 |
| 2026-07-21 | 55,200.00 | 57,000.00 | 53,100.00 | 55,800.00 | 55,800.00 | 104,125 |
| 2026-07-20 | 59,000.00 | 60,300.00 | 55,100.00 | 55,700.00 | 55,700.00 | 199,409 |
| 2026-07-16 | 65,400.00 | 65,600.00 | 60,500.00 | 61,600.00 | 61,600.00 | 94,807 |
| 2026-07-15 | 64,500.00 | 68,800.00 | 63,300.00 | 67,700.00 | 67,700.00 | 156,944 |
| 2026-07-14 | 67,900.00 | 67,900.00 | 57,700.00 | 62,900.00 | 62,900.00 | 202,051 |
| 2026-07-13 | 71,600.00 | 75,800.00 | 67,000.00 | 68,900.00 | 68,900.00 | 184,520 |
| 2026-07-10 | 70,100.00 | 74,000.00 | 69,600.00 | 71,800.00 | 71,800.00 | 124,226 |
| 2026-07-09 | 71,700.00 | 72,300.00 | 65,600.00 | 68,400.00 | 68,400.00 | 168,963 |
| 2026-07-08 | 77,500.00 | 82,000.00 | 70,700.00 | 70,900.00 | 70,900.00 | 141,964 |
| 2026-07-07 | 80,200.00 | 84,000.00 | 76,600.00 | 82,400.00 | 82,400.00 | 169,295 |
| 2026-07-06 | 83,700.00 | 84,400.00 | 76,200.00 | 77,500.00 | 77,500.00 | 77,958 |
| 2026-07-03 | 87,700.00 | 87,700.00 | 73,500.00 | 84,400.00 | 84,400.00 | 165,591 |
| 2026-07-02 | 100,800.00 | 102,000.00 | 84,200.00 | 86,000.00 | 86,000.00 | 302,707 |
| 2026-07-01 | 107,700.00 | 107,700.00 | 107,700.00 | 107,700.00 | 107,700.00 | 15,005 |
| 2026-06-30 | 87,400.00 | 87,800.00 | 80,900.00 | 82,900.00 | 82,900.00 | 107,783 |
| 2026-06-29 | 77,800.00 | 84,100.00 | 75,300.00 | 83,400.00 | 83,400.00 | 185,630 |
| 2026-06-26 | 90,700.00 | 92,000.00 | 77,200.00 | 80,200.00 | 80,200.00 | 216,115 |
| 2026-06-25 | 99,700.00 | 103,500.00 | 91,500.00 | 92,400.00 | 92,400.00 | 68,792 |
| 2026-06-24 | 92,700.00 | 96,800.00 | 90,400.00 | 96,800.00 | 96,800.00 | 70,579 |
| 2026-06-23 | 111,500.00 | 111,700.00 | 92,000.00 | 93,100.00 | 93,100.00 | 144,101 |
| 2026-06-22 | 110,600.00 | 113,100.00 | 103,400.00 | 106,400.00 | 106,400.00 | 136,690 |
| 2026-06-19 | 122,500.00 | 145,000.00 | 116,200.00 | 121,800.00 | 121,800.00 | 306,852 |
| 2026-06-18 | 126,400.00 | 126,400.00 | 115,000.00 | 115,800.00 | 115,800.00 | 91,476 |
| 2026-06-17 | 131,300.00 | 132,000.00 | 120,500.00 | 124,100.00 | 124,100.00 | 92,251 |
| 2026-06-16 | 120,100.00 | 133,000.00 | 111,100.00 | 130,500.00 | 130,500.00 | 312,310 |
| 2026-06-15 | 111,000.00 | 114,800.00 | 106,300.00 | 113,900.00 | 113,900.00 | 104,914 |
| 2026-06-12 | 111,600.00 | 112,600.00 | 103,600.00 | 105,600.00 | 105,600.00 | 76,408 |
| 2026-06-11 | 104,000.00 | 104,500.00 | 95,300.00 | 103,900.00 | 103,900.00 | 131,673 |
| 2026-06-10 | 110,300.00 | 113,800.00 | 103,100.00 | 107,300.00 | 107,300.00 | 133,060 |
| 2026-06-09 | 106,900.00 | 109,900.00 | 97,700.00 | 104,800.00 | 104,800.00 | 136,349 |
| 2026-06-08 | 108,400.00 | 112,600.00 | 102,700.00 | 105,900.00 | 105,900.00 | 100,584 |
| 2026-06-05 | 121,500.00 | 125,000.00 | 115,900.00 | 121,600.00 | 121,600.00 | 51,157 |
| 2026-06-04 | 129,000.00 | 133,500.00 | 126,000.00 | 126,300.00 | 126,300.00 | 66,335 |
| 2026-06-02 | 130,100.00 | 136,900.00 | 124,000.00 | 131,100.00 | 131,100.00 | 151,931 |
| 2026-06-01 | 142,000.00 | 144,100.00 | 129,400.00 | 132,900.00 | 132,900.00 | 322,545 |
| 2026-05-29 | 154,700.00 | 159,300.00 | 146,200.00 | 149,000.00 | 149,000.00 | 146,641 |
| 2026-05-28 | 160,400.00 | 166,000.00 | 144,900.00 | 152,100.00 | 152,100.00 | 103,609 |
| 2026-05-27 | 166,000.00 | 166,800.00 | 158,000.00 | 159,900.00 | 159,900.00 | 121,126 |
| 2026-05-26 | 177,200.00 | 183,500.00 | 167,700.00 | 170,000.00 | 170,000.00 | 131,582 |
| 2026-05-22 | 159,600.00 | 175,900.00 | 159,600.00 | 169,000.00 | 169,000.00 | 310,230 |
| 2026-05-21 | 150,500.00 | 152,700.00 | 140,100.00 | 141,900.00 | 141,900.00 | 113,649 |
| 2026-05-20 | 135,200.00 | 146,800.00 | 127,300.00 | 144,000.00 | 144,000.00 | 118,211 |
| 2026-05-19 | 143,000.00 | 151,200.00 | 135,700.00 | 137,200.00 | 137,200.00 | 80,683 |
| 2026-05-18 | 141,100.00 | 150,900.00 | 140,000.00 | 143,100.00 | 143,100.00 | 167,629 |
| 2026-05-15 | 170,600.00 | 171,300.00 | 152,300.00 | 155,100.00 | 155,100.00 | 165,701 |
| 2026-05-14 | 171,800.00 | 182,500.00 | 165,800.00 | 172,300.00 | 172,300.00 | 113,529 |
| 2026-05-13 | 168,600.00 | 169,600.00 | 160,100.00 | 166,200.00 | 166,200.00 | 160,906 |
| 2026-05-12 | 186,000.00 | 186,000.00 | 165,500.00 | 173,000.00 | 173,000.00 | 158,129 |
| 2026-05-11 | 183,000.00 | 187,600.00 | 175,400.00 | 182,000.00 | 182,000.00 | 140,213 |
| 2026-05-08 | 180,400.00 | 189,600.00 | 177,100.00 | 182,200.00 | 182,200.00 | 156,131 |
| 2026-05-07 | 188,300.00 | 192,800.00 | 179,900.00 | 189,800.00 | 189,800.00 | 163,209 |
| 2026-05-06 | 182,400.00 | 204,500.00 | 170,100.00 | 193,600.00 | 193,600.00 | 300,116 |
| 2026-05-04 | 179,700.00 | 187,400.00 | 169,000.00 | 184,700.00 | 184,700.00 | 226,232 |
| 2026-04-30 | 178,300.00 | 180,400.00 | 169,300.00 | 175,600.00 | 175,600.00 | 310,002 |
| 2026-04-29 | 151,700.00 | 183,400.00 | 149,600.00 | 183,400.00 | 183,400.00 | 748,046 |
| 2026-04-28 | 140,000.00 | 146,800.00 | 136,800.00 | 141,100.00 | 141,100.00 | 203,909 |
| 2026-04-27 | 134,500.00 | 134,500.00 | 123,600.00 | 132,000.00 | 132,000.00 | 112,035 |
| 2026-04-24 | 137,800.00 | 138,000.00 | 131,700.00 | 133,000.00 | 133,000.00 | 125,204 |
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.