Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 137,800.00 | 138,000.00 | 131,700.00 | 133,000.00 | 133,000.00 | 125,204 |
| 2026-04-23 | 147,300.00 | 147,600.00 | 132,000.00 | 134,300.00 | 134,300.00 | 138,424 |
| 2026-04-22 | 133,100.00 | 143,600.00 | 132,700.00 | 142,600.00 | 142,600.00 | 179,790 |
| 2026-04-21 | 126,500.00 | 134,900.00 | 124,000.00 | 134,200.00 | 134,200.00 | 191,451 |
| 2026-04-20 | 123,000.00 | 125,300.00 | 120,900.00 | 123,900.00 | 123,900.00 | 61,677 |
| 2026-04-17 | 127,700.00 | 130,200.00 | 122,800.00 | 124,900.00 | 124,900.00 | 73,388 |
| 2026-04-16 | 131,900.00 | 131,900.00 | 125,100.00 | 127,100.00 | 127,100.00 | 112,073 |
| 2026-04-15 | 140,200.00 | 141,000.00 | 130,000.00 | 133,000.00 | 133,000.00 | 179,428 |
| 2026-04-14 | 129,800.00 | 140,500.00 | 126,000.00 | 133,300.00 | 133,300.00 | 451,092 |
| 2026-04-13 | 106,700.00 | 117,900.00 | 105,100.00 | 116,200.00 | 116,200.00 | 171,116 |
| 2026-04-10 | 101,600.00 | 108,000.00 | 99,900.00 | 104,700.00 | 104,700.00 | 172,081 |
| 2026-04-09 | 102,100.00 | 102,200.00 | 93,300.00 | 96,400.00 | 96,400.00 | 150,278 |
| 2026-04-08 | 108,800.00 | 109,000.00 | 91,500.00 | 100,900.00 | 100,900.00 | 405,305 |
| 2026-04-07 | 117,800.00 | 118,700.00 | 101,300.00 | 103,300.00 | 103,300.00 | 187,252 |
| 2026-04-06 | 121,000.00 | 122,800.00 | 115,300.00 | 117,200.00 | 117,200.00 | 44,720 |
| 2026-04-03 | 120,100.00 | 121,600.00 | 115,200.00 | 119,000.00 | 119,000.00 | 70,344 |
| 2026-04-02 | 123,000.00 | 125,500.00 | 113,000.00 | 116,700.00 | 116,700.00 | 95,376 |
| 2026-04-01 | 121,000.00 | 123,400.00 | 116,600.00 | 119,500.00 | 119,500.00 | 100,092 |
| 2026-03-31 | 105,700.00 | 120,000.00 | 105,700.00 | 115,100.00 | 115,100.00 | 136,256 |
| 2026-03-30 | 112,200.00 | 114,300.00 | 106,600.00 | 111,100.00 | 111,100.00 | 79,054 |
| 2026-03-27 | 117,300.00 | 121,600.00 | 112,700.00 | 121,100.00 | 121,100.00 | 68,403 |
| 2026-03-26 | 116,600.00 | 125,000.00 | 114,000.00 | 121,200.00 | 121,200.00 | 111,931 |
| 2026-03-25 | 123,100.00 | 126,100.00 | 111,800.00 | 116,600.00 | 116,600.00 | 196,408 |
| 2026-03-24 | 138,000.00 | 138,100.00 | 112,000.00 | 122,500.00 | 122,500.00 | 267,523 |
| 2026-03-23 | 137,300.00 | 137,300.00 | 130,000.00 | 132,600.00 | 132,600.00 | 90,386 |
| 2026-03-20 | 141,200.00 | 149,700.00 | 141,200.00 | 143,700.00 | 143,700.00 | 82,346 |
| 2026-03-19 | 133,800.00 | 141,400.00 | 130,000.00 | 139,400.00 | 139,400.00 | 120,274 |
| 2026-03-18 | 131,900.00 | 139,600.00 | 131,900.00 | 135,600.00 | 135,600.00 | 79,986 |
| 2026-03-17 | 143,000.00 | 143,000.00 | 130,000.00 | 130,900.00 | 130,900.00 | 135,642 |
| 2026-03-16 | 149,900.00 | 149,900.00 | 135,000.00 | 138,500.00 | 138,500.00 | 206,288 |
| 2026-03-13 | 148,100.00 | 156,900.00 | 144,700.00 | 151,300.00 | 151,300.00 | 137,882 |
| 2026-03-12 | 144,400.00 | 148,600.00 | 139,500.00 | 144,500.00 | 144,500.00 | 106,565 |
| 2026-03-11 | 137,300.00 | 160,000.00 | 134,300.00 | 147,500.00 | 147,500.00 | 263,712 |
| 2026-03-10 | 134,900.00 | 137,700.00 | 128,000.00 | 134,100.00 | 134,100.00 | 156,337 |
| 2026-03-09 | 125,100.00 | 128,800.00 | 119,500.00 | 125,000.00 | 125,000.00 | 126,231 |
| 2026-03-06 | 118,000.00 | 136,200.00 | 117,700.00 | 134,600.00 | 134,600.00 | 155,957 |
| 2026-03-05 | 119,800.00 | 125,000.00 | 115,500.00 | 121,000.00 | 121,000.00 | 101,020 |
| 2026-03-04 | 120,700.00 | 121,700.00 | 101,100.00 | 105,200.00 | 105,200.00 | 154,404 |
| 2026-03-03 | 125,700.00 | 137,700.00 | 123,500.00 | 126,900.00 | 126,900.00 | 147,948 |
| 2026-02-27 | 121,100.00 | 128,600.00 | 120,900.00 | 123,600.00 | 123,600.00 | 79,795 |
| 2026-02-26 | 122,300.00 | 127,400.00 | 121,250.00 | 124,900.00 | 124,900.00 | 115,972 |
| 2026-02-25 | 124,800.00 | 124,800.00 | 114,500.00 | 119,000.00 | 119,000.00 | 164,839 |
| 2026-02-24 | 115,300.00 | 125,900.00 | 113,000.00 | 122,300.00 | 122,300.00 | 169,729 |
| 2026-02-23 | 112,000.00 | 114,200.00 | 109,000.00 | 113,400.00 | 113,400.00 | 74,524 |
| 2026-02-20 | 114,000.00 | 116,500.00 | 110,000.00 | 112,100.00 | 112,100.00 | 106,221 |
| 2026-02-19 | 112,700.00 | 116,300.00 | 110,200.00 | 115,000.00 | 115,000.00 | 64,070 |
| 2026-02-13 | 111,500.00 | 114,900.00 | 105,700.00 | 111,800.00 | 111,800.00 | 123,596 |
| 2026-02-12 | 118,400.00 | 119,800.00 | 114,600.00 | 115,400.00 | 115,400.00 | 66,715 |
| 2026-02-11 | 114,600.00 | 124,000.00 | 111,800.00 | 118,300.00 | 118,300.00 | 95,272 |
| 2026-02-10 | 118,900.00 | 122,100.00 | 113,700.00 | 117,000.00 | 117,000.00 | 272,921 |
| 2026-02-09 | 118,600.00 | 118,700.00 | 109,000.00 | 117,200.00 | 117,200.00 | 115,213 |
| 2026-02-06 | 107,600.00 | 117,900.00 | 101,500.00 | 113,300.00 | 113,300.00 | 261,995 |
| 2026-02-05 | 109,000.00 | 112,000.00 | 106,300.00 | 107,700.00 | 107,700.00 | 119,239 |
| 2026-02-04 | 114,500.00 | 118,000.00 | 112,000.00 | 115,600.00 | 115,600.00 | 79,941 |
| 2026-02-03 | 103,400.00 | 116,700.00 | 100,600.00 | 113,900.00 | 113,900.00 | 282,733 |
| 2026-02-02 | 92,300.00 | 108,300.00 | 90,900.00 | 98,200.00 | 98,200.00 | 262,611 |
| 2026-01-30 | 98,500.00 | 99,900.00 | 94,400.00 | 95,200.00 | 95,200.00 | 118,910 |
| 2026-01-29 | 101,000.00 | 102,200.00 | 94,500.00 | 100,000.00 | 100,000.00 | 123,295 |
| 2026-01-28 | 94,600.00 | 101,600.00 | 94,400.00 | 99,100.00 | 99,100.00 | 259,322 |
| 2026-01-27 | 84,700.00 | 89,900.00 | 84,300.00 | 89,600.00 | 89,600.00 | 113,915 |
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.