Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 37,950.02 | 38,200.02 | 37,250.02 | 37,650.02 | 31,576.21 | 17,092 |
| 2022-02-21 | 38,600.02 | 38,600.02 | 37,900.02 | 38,300.02 | 32,121.35 | 15,684 |
| 2022-02-18 | 38,900.02 | 39,150.02 | 38,050.02 | 38,900.02 | 32,624.56 | 16,113 |
| 2022-02-17 | 39,800.02 | 40,050.02 | 38,450.02 | 39,600.02 | 33,211.63 | 26,104 |
| 2022-02-16 | 39,000.02 | 39,750.02 | 38,100.02 | 39,600.02 | 33,211.63 | 17,387 |
| 2022-02-15 | 37,550.02 | 38,650.02 | 37,350.02 | 37,700.02 | 31,618.15 | 23,679 |
| 2022-02-14 | 38,100.02 | 38,950.02 | 37,350.02 | 37,550.02 | 31,492.35 | 35,887 |
| 2022-02-11 | 40,950.02 | 40,950.02 | 39,000.02 | 39,100.02 | 32,792.30 | 41,258 |
| 2022-02-10 | 40,700.02 | 41,250.02 | 40,200.02 | 41,000.02 | 34,385.78 | 15,150 |
| 2022-02-09 | 39,900.02 | 41,100.02 | 39,850.02 | 40,600.02 | 34,050.31 | 16,699 |
| 2022-02-08 | 40,400.02 | 40,600.02 | 39,750.02 | 40,000.02 | 33,547.11 | 16,629 |
| 2022-02-07 | 40,250.02 | 40,550.02 | 39,400.02 | 40,200.02 | 33,714.84 | 15,867 |
| 2022-02-04 | 39,000.02 | 40,400.02 | 38,700.02 | 40,250.02 | 33,756.78 | 21,430 |
| 2022-02-03 | 38,000.02 | 39,750.02 | 38,000.02 | 39,150.02 | 32,834.23 | 26,815 |
| 2022-01-28 | 36,850.02 | 38,000.02 | 36,000.02 | 37,850.02 | 31,743.95 | 42,863 |
| 2022-01-27 | 37,600.02 | 38,450.02 | 36,700.02 | 37,250.02 | 31,240.74 | 33,730 |
| 2022-01-26 | 38,000.02 | 38,450.02 | 37,550.02 | 38,050.02 | 31,911.68 | 26,756 |
| 2022-01-25 | 40,000.02 | 40,300.02 | 37,600.02 | 37,800.02 | 31,702.01 | 55,996 |
| 2022-01-24 | 41,100.02 | 41,100.02 | 39,650.02 | 40,300.02 | 33,798.71 | 26,080 |
| 2022-01-21 | 41,600.02 | 41,800.02 | 40,550.02 | 40,950.02 | 34,343.85 | 16,265 |
| 2022-01-20 | 40,300.02 | 41,750.02 | 39,800.02 | 41,650.02 | 34,930.92 | 27,417 |
| 2022-01-19 | 39,350.02 | 40,700.02 | 39,350.02 | 40,100.02 | 33,630.97 | 48,154 |
| 2022-01-18 | 41,600.02 | 42,800.02 | 40,450.02 | 40,700.02 | 34,134.18 | 33,037 |
| 2022-01-17 | 42,500.02 | 42,900.02 | 41,450.02 | 41,650.02 | 34,930.92 | 22,845 |
| 2022-01-14 | 42,500.02 | 43,500.02 | 42,100.02 | 42,200.02 | 35,392.20 | 26,469 |
| 2022-01-13 | 43,250.02 | 43,700.02 | 42,400.02 | 43,300.02 | 36,314.74 | 45,848 |
| 2022-01-12 | 42,600.02 | 43,550.02 | 42,600.02 | 43,300.02 | 36,314.74 | 22,101 |
| 2022-01-11 | 44,200.02 | 44,250.02 | 41,300.02 | 42,550.02 | 35,685.73 | 71,861 |
| 2022-01-10 | 45,800.02 | 46,450.02 | 43,800.02 | 44,100.02 | 36,985.68 | 68,924 |
| 2022-01-07 | 45,500.02 | 46,450.02 | 45,500.02 | 46,200.02 | 38,746.91 | 27,958 |
| 2022-01-06 | 46,700.02 | 47,350.02 | 45,150.02 | 45,500.02 | 38,159.83 | 95,479 |
| 2022-01-05 | 48,300.02 | 48,650.02 | 47,000.02 | 47,300.02 | 39,669.45 | 32,041 |
| 2022-01-04 | 48,200.02 | 49,250.02 | 48,150.02 | 48,300.02 | 40,508.13 | 21,713 |
| 2022-01-03 | 48,000.02 | 48,350.02 | 47,700.02 | 48,200.02 | 40,424.26 | 28,764 |
| 2021-12-30 | 47,550.02 | 48,400.02 | 47,500.02 | 48,100.02 | 40,340.39 | 47,968 |
| 2021-12-29 | 45,900.02 | 47,250.02 | 45,900.02 | 47,250.02 | 39,627.52 | 56,041 |
| 2021-12-28 | 51,000.03 | 51,400.03 | 47,400.02 | 48,050.02 | 38,379.49 | 411,920 |
| 2021-12-27 | 53,000.03 | 53,400.03 | 52,600.03 | 52,700.03 | 42,093.63 | 67,539 |
| 2021-12-24 | 52,000.03 | 52,800.03 | 51,600.03 | 52,400.03 | 41,854.01 | 39,142 |
| 2021-12-23 | 50,800.03 | 52,000.03 | 50,600.03 | 51,500.03 | 41,135.14 | 44,606 |
| 2021-12-22 | 51,400.03 | 51,400.03 | 50,500.03 | 50,600.03 | 40,416.28 | 26,812 |
| 2021-12-21 | 50,800.03 | 52,000.03 | 49,500.02 | 50,400.03 | 40,256.53 | 86,864 |
| 2021-12-20 | 48,300.02 | 49,750.02 | 48,300.02 | 48,800.02 | 38,978.54 | 44,898 |
| 2021-12-17 | 48,700.02 | 48,700.02 | 46,950.02 | 47,850.02 | 38,219.74 | 56,282 |
| 2021-12-16 | 48,900.02 | 49,500.02 | 48,700.02 | 48,700.02 | 38,898.67 | 20,302 |
| 2021-12-15 | 49,350.02 | 49,450.02 | 48,600.02 | 48,850.02 | 39,018.48 | 19,314 |
| 2021-12-14 | 49,100.02 | 49,300.02 | 48,500.02 | 48,950.02 | 39,098.36 | 24,067 |
| 2021-12-13 | 48,600.02 | 49,800.02 | 48,550.02 | 48,800.02 | 38,978.54 | 25,550 |
| 2021-12-10 | 49,300.02 | 49,300.02 | 48,400.02 | 48,550.02 | 38,778.86 | 32,079 |
| 2021-12-09 | 50,000.02 | 50,200.02 | 49,100.02 | 49,350.02 | 39,417.85 | 42,668 |
| 2021-12-08 | 49,700.02 | 50,300.02 | 49,200.02 | 49,650.02 | 39,657.47 | 47,900 |
| 2021-12-07 | 49,300.02 | 49,400.02 | 48,500.02 | 49,100.02 | 39,218.17 | 31,014 |
| 2021-12-06 | 49,050.02 | 49,400.02 | 48,600.02 | 48,900.02 | 39,058.42 | 27,167 |
| 2021-12-03 | 48,950.02 | 49,400.02 | 48,450.02 | 49,400.02 | 39,457.79 | 37,351 |
| 2021-12-02 | 47,950.02 | 49,200.02 | 47,500.02 | 48,450.02 | 38,698.99 | 36,505 |
| 2021-12-01 | 48,150.02 | 49,100.02 | 46,500.02 | 48,900.02 | 39,058.42 | 70,541 |
| 2021-11-30 | 51,100.03 | 51,100.03 | 47,200.02 | 48,100.02 | 38,419.43 | 101,917 |
| 2021-11-29 | 49,650.02 | 50,600.03 | 49,000.02 | 49,850.02 | 39,817.22 | 86,516 |
| 2021-11-26 | 52,000.03 | 53,300.03 | 50,000.02 | 50,700.03 | 40,496.15 | 78,050 |
| 2021-11-25 | 51,800.03 | 52,500.03 | 50,900.03 | 51,100.03 | 40,815.65 | 32,216 |
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.