Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 85,600.00 | 85,900.00 | 82,600.00 | 84,900.00 | 84,900.00 | 184,738 |
| 2026-01-23 | 90,000.00 | 90,100.00 | 84,500.00 | 85,700.00 | 85,700.00 | 120,808 |
| 2026-01-22 | 85,500.00 | 91,800.00 | 83,300.00 | 90,900.00 | 90,900.00 | 120,744 |
| 2026-01-21 | 87,000.00 | 88,600.00 | 82,500.00 | 86,100.00 | 86,100.00 | 120,729 |
| 2026-01-20 | 85,500.00 | 88,800.00 | 82,000.00 | 87,500.00 | 87,500.00 | 86,596 |
| 2026-01-19 | 87,800.00 | 87,800.00 | 85,000.00 | 85,600.00 | 85,600.00 | 69,086 |
| 2026-01-16 | 88,800.00 | 89,500.00 | 85,000.00 | 86,100.00 | 86,100.00 | 95,174 |
| 2026-01-15 | 89,800.00 | 90,400.00 | 86,300.00 | 87,300.00 | 87,300.00 | 75,135 |
| 2026-01-14 | 91,200.00 | 94,400.00 | 87,400.00 | 89,200.00 | 89,200.00 | 179,148 |
| 2026-01-13 | 87,700.00 | 92,500.00 | 85,100.00 | 91,500.00 | 91,500.00 | 160,151 |
| 2026-01-12 | 86,000.00 | 87,700.00 | 84,500.00 | 86,600.00 | 86,600.00 | 130,074 |
| 2026-01-09 | 87,000.00 | 88,800.00 | 80,400.00 | 81,300.00 | 81,300.00 | 169,920 |
| 2026-01-08 | 90,300.00 | 92,200.00 | 81,300.00 | 83,200.00 | 83,200.00 | 157,048 |
| 2026-01-07 | 87,400.00 | 88,200.00 | 84,000.00 | 85,700.00 | 85,700.00 | 101,469 |
| 2026-01-06 | 86,700.00 | 90,850.00 | 83,100.00 | 88,000.00 | 88,000.00 | 86,497 |
| 2026-01-05 | 81,500.00 | 89,300.00 | 80,400.00 | 88,700.00 | 88,700.00 | 276,161 |
| 2026-01-02 | 72,400.00 | 79,800.00 | 72,400.00 | 78,900.00 | 78,900.00 | 212,992 |
| 2025-12-30 | 66,200.00 | 73,200.00 | 65,700.00 | 71,900.00 | 71,900.00 | 170,650 |
| 2025-12-29 | 68,900.00 | 69,200.00 | 64,000.00 | 66,200.00 | 66,200.00 | 180,947 |
| 2025-12-26 | 70,700.02 | 72,000.02 | 68,400.02 | 70,600.02 | 68,543.71 | 88,414 |
| 2025-12-24 | 68,700.02 | 71,600.02 | 66,300.02 | 70,700.02 | 68,640.79 | 147,929 |
| 2025-12-23 | 73,900.02 | 73,900.02 | 68,600.02 | 68,700.02 | 66,699.04 | 133,138 |
| 2025-12-22 | 74,700.02 | 77,800.02 | 72,900.02 | 73,900.02 | 71,747.59 | 186,281 |
| 2025-12-19 | 72,100.02 | 76,600.02 | 71,500.02 | 73,800.02 | 71,650.50 | 161,382 |
| 2025-12-18 | 71,100.02 | 72,000.02 | 68,000.02 | 70,600.02 | 68,543.71 | 105,711 |
| 2025-12-17 | 73,000.02 | 75,100.02 | 71,300.02 | 72,200.02 | 70,097.10 | 87,971 |
| 2025-12-16 | 72,800.02 | 72,900.02 | 68,100.02 | 71,300.02 | 69,223.32 | 178,049 |
| 2025-12-15 | 76,800.02 | 76,800.02 | 71,200.02 | 72,800.02 | 70,679.63 | 205,296 |
| 2025-12-12 | 78,000.02 | 82,000.02 | 76,400.02 | 80,000.02 | 77,669.92 | 152,991 |
| 2025-12-11 | 73,500.02 | 83,600.02 | 69,700.02 | 78,000.02 | 75,728.17 | 469,005 |
| 2025-12-10 | 73,700.02 | 78,900.02 | 72,100.02 | 74,900.02 | 72,718.46 | 138,917 |
| 2025-12-09 | 71,500.02 | 73,900.02 | 66,900.02 | 72,900.02 | 70,776.72 | 178,386 |
| 2025-12-08 | 78,000.02 | 78,000.02 | 71,900.02 | 73,100.02 | 70,970.89 | 147,969 |
| 2025-12-05 | 80,000.02 | 81,600.02 | 76,200.02 | 78,000.02 | 75,728.17 | 101,442 |
| 2025-12-04 | 76,300.02 | 79,200.02 | 74,200.02 | 78,200.02 | 75,922.35 | 212,127 |
| 2025-12-03 | 67,100.02 | 79,600.02 | 65,100.02 | 77,500.02 | 75,242.74 | 769,928 |
| 2025-12-02 | 62,500.01 | 67,500.02 | 61,000.01 | 64,900.02 | 63,009.72 | 453,341 |
| 2025-12-01 | 60,400.01 | 63,900.01 | 58,700.01 | 62,800.01 | 60,970.89 | 204,709 |
| 2025-11-28 | 58,700.01 | 60,100.01 | 57,800.01 | 60,100.01 | 58,349.53 | 81,646 |
| 2025-11-27 | 59,300.01 | 59,800.01 | 56,400.01 | 58,900.01 | 57,184.48 | 141,970 |
| 2025-11-26 | 62,200.01 | 62,300.01 | 57,700.01 | 58,600.01 | 56,893.22 | 194,256 |
| 2025-11-25 | 59,900.01 | 63,500.01 | 56,400.01 | 63,500.01 | 61,650.50 | 355,068 |
| 2025-11-24 | 53,800.01 | 59,900.01 | 50,000.01 | 58,900.01 | 57,184.48 | 323,607 |
| 2025-11-21 | 54,000.01 | 54,500.01 | 52,200.01 | 53,100.01 | 51,553.41 | 163,741 |
| 2025-11-20 | 52,700.01 | 57,300.01 | 52,500.01 | 56,900.01 | 55,242.73 | 342,381 |
| 2025-11-19 | 49,600.01 | 52,900.01 | 49,600.01 | 50,700.01 | 49,223.31 | 67,400 |
| 2025-11-18 | 52,300.01 | 52,700.01 | 49,700.01 | 50,500.01 | 49,029.14 | 123,673 |
| 2025-11-17 | 46,300.01 | 52,800.01 | 46,300.01 | 52,300.01 | 50,776.71 | 247,274 |
| 2025-11-14 | 48,000.01 | 49,850.01 | 44,500.01 | 45,300.01 | 43,980.59 | 344,527 |
| 2025-11-13 | 51,600.01 | 52,500.01 | 50,200.01 | 51,400.01 | 49,902.92 | 89,964 |
| 2025-11-12 | 52,500.01 | 53,400.01 | 50,500.01 | 51,600.01 | 50,097.10 | 99,778 |
| 2025-11-11 | 55,500.01 | 55,500.01 | 51,500.01 | 53,100.01 | 51,553.41 | 136,937 |
| 2025-11-10 | 54,000.01 | 55,000.01 | 52,000.01 | 54,800.01 | 53,203.90 | 60,673 |
| 2025-11-07 | 53,100.01 | 56,000.01 | 52,600.01 | 53,300.01 | 51,747.58 | 73,106 |
| 2025-11-06 | 57,500.01 | 59,500.01 | 53,300.01 | 54,500.01 | 52,912.63 | 130,964 |
| 2025-11-05 | 56,200.01 | 56,800.01 | 52,100.01 | 55,300.01 | 53,689.33 | 148,124 |
| 2025-11-04 | 56,600.01 | 58,900.01 | 55,800.01 | 57,800.01 | 56,116.52 | 174,451 |
| 2025-11-03 | 55,600.01 | 57,900.01 | 54,000.01 | 55,400.01 | 53,786.42 | 131,897 |
| 2025-10-31 | 56,300.01 | 57,300.01 | 54,800.01 | 55,100.01 | 53,495.16 | 208,577 |
| 2025-10-30 | 61,300.01 | 64,100.01 | 56,300.01 | 56,900.01 | 55,242.73 | 368,961 |
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.