Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 51,600.03 | 52,700.03 | 50,700.03 | 51,500.03 | 41,135.14 | 36,167 |
| 2021-11-23 | 53,200.03 | 53,500.03 | 51,600.03 | 51,700.03 | 41,294.89 | 42,693 |
| 2021-11-22 | 53,500.03 | 54,000.03 | 52,200.03 | 53,100.03 | 42,413.13 | 63,009 |
| 2021-11-19 | 52,900.03 | 54,800.03 | 52,400.03 | 53,400.03 | 42,652.75 | 101,286 |
| 2021-11-18 | 50,700.03 | 53,400.03 | 50,200.02 | 53,000.03 | 42,333.26 | 102,520 |
| 2021-11-17 | 51,300.03 | 51,500.03 | 50,100.02 | 50,500.03 | 40,336.40 | 76,066 |
| 2021-11-16 | 52,900.03 | 53,100.03 | 51,000.03 | 51,400.03 | 41,055.27 | 57,673 |
| 2021-11-15 | 53,600.03 | 53,600.03 | 52,300.03 | 52,900.03 | 42,253.38 | 61,271 |
| 2021-11-12 | 51,500.03 | 54,100.03 | 50,700.03 | 52,900.03 | 42,253.38 | 143,384 |
| 2021-11-11 | 49,700.02 | 50,800.03 | 49,650.02 | 50,000.02 | 39,937.03 | 44,931 |
| 2021-11-10 | 51,400.03 | 51,400.03 | 50,000.02 | 50,100.02 | 40,016.91 | 50,853 |
| 2021-11-09 | 50,000.02 | 51,300.03 | 49,900.02 | 51,300.03 | 40,975.40 | 57,141 |
| 2021-11-08 | 50,200.02 | 50,800.03 | 49,350.02 | 50,800.03 | 40,576.03 | 63,979 |
| 2021-11-05 | 51,600.03 | 51,600.03 | 49,850.02 | 50,400.03 | 40,256.53 | 77,903 |
| 2021-11-04 | 52,400.03 | 52,400.03 | 50,900.03 | 51,200.03 | 40,895.52 | 56,634 |
| 2021-11-03 | 51,900.03 | 53,300.03 | 50,900.03 | 51,900.03 | 41,454.64 | 65,159 |
| 2021-11-02 | 51,500.03 | 52,500.03 | 50,800.03 | 51,200.03 | 40,895.52 | 59,684 |
| 2021-11-01 | 51,900.03 | 52,000.03 | 50,500.03 | 51,000.03 | 40,735.77 | 109,033 |
| 2021-10-29 | 53,700.03 | 54,000.03 | 51,800.03 | 51,800.03 | 41,374.77 | 103,097 |
| 2021-10-28 | 55,000.03 | 55,100.03 | 52,400.03 | 53,000.03 | 42,333.26 | 110,158 |
| 2021-10-27 | 55,900.03 | 56,000.03 | 53,900.03 | 55,000.03 | 43,930.74 | 100,585 |
| 2021-10-26 | 56,000.03 | 56,800.03 | 55,000.03 | 55,900.03 | 44,649.60 | 61,101 |
| 2021-10-25 | 58,000.03 | 58,200.03 | 55,600.03 | 55,800.03 | 44,569.73 | 99,687 |
| 2021-10-22 | 57,000.03 | 59,900.03 | 56,100.03 | 58,000.03 | 46,326.96 | 177,855 |
| 2021-10-21 | 57,600.03 | 59,600.03 | 56,200.03 | 56,500.03 | 45,128.85 | 199,097 |
| 2021-10-20 | 57,000.03 | 57,900.03 | 56,500.03 | 57,000.03 | 45,528.22 | 66,570 |
| 2021-10-19 | 54,700.03 | 58,200.03 | 54,700.03 | 56,900.03 | 45,448.34 | 145,875 |
| 2021-10-18 | 54,900.03 | 54,900.03 | 53,600.03 | 54,600.03 | 43,611.24 | 46,004 |
| 2021-10-15 | 55,100.03 | 55,700.03 | 53,700.03 | 55,000.03 | 43,930.74 | 66,193 |
| 2021-10-14 | 53,400.03 | 55,500.03 | 53,200.03 | 55,100.03 | 44,010.61 | 106,818 |
← NewerPage 21 of 21 · 1,230 trading days
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.