Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 61,100.01 | 62,300.01 | 57,700.01 | 62,100.01 | 60,291.28 | 486,585 |
| 2025-10-28 | 52,500.01 | 60,800.01 | 50,800.01 | 59,100.01 | 57,378.65 | 513,791 |
| 2025-10-27 | 47,800.01 | 53,000.01 | 47,800.01 | 52,500.01 | 50,970.89 | 272,279 |
| 2025-10-24 | 50,300.01 | 50,300.01 | 46,750.01 | 47,600.01 | 46,213.60 | 144,751 |
| 2025-10-23 | 47,600.01 | 51,900.01 | 46,300.01 | 49,750.01 | 48,300.98 | 231,672 |
| 2025-10-22 | 47,350.01 | 47,800.01 | 46,000.01 | 47,600.01 | 46,213.60 | 51,379 |
| 2025-10-21 | 49,500.01 | 49,550.01 | 46,450.01 | 47,000.01 | 45,631.08 | 157,422 |
| 2025-10-20 | 51,800.01 | 52,700.01 | 48,250.01 | 49,000.01 | 47,572.83 | 177,609 |
| 2025-10-17 | 53,500.01 | 54,100.01 | 51,400.01 | 51,800.01 | 50,291.27 | 113,050 |
| 2025-10-16 | 53,300.01 | 55,100.01 | 52,200.01 | 53,600.01 | 52,038.85 | 109,574 |
| 2025-10-15 | 49,300.01 | 55,200.01 | 49,300.01 | 53,700.01 | 52,135.93 | 218,537 |
| 2025-10-14 | 54,300.01 | 56,100.01 | 47,600.01 | 49,300.01 | 47,864.09 | 304,920 |
| 2025-10-13 | 48,600.01 | 49,800.01 | 47,100.01 | 48,800.01 | 47,378.65 | 80,552 |
| 2025-10-10 | 51,700.01 | 51,800.01 | 48,500.01 | 49,300.01 | 47,864.09 | 153,706 |
| 2025-10-02 | 56,400.01 | 56,500.01 | 50,700.01 | 51,200.01 | 49,708.75 | 144,402 |
| 2025-10-01 | 52,300.01 | 56,700.01 | 51,600.01 | 54,200.01 | 52,621.37 | 386,800 |
| 2025-09-30 | 48,800.01 | 50,300.01 | 47,900.01 | 48,700.01 | 47,281.56 | 113,274 |
| 2025-09-29 | 45,250.01 | 48,300.01 | 44,400.01 | 47,600.01 | 46,213.60 | 122,516 |
| 2025-09-26 | 45,450.01 | 46,600.01 | 44,550.01 | 44,950.01 | 43,640.79 | 165,211 |
| 2025-09-25 | 54,800.01 | 54,800.01 | 45,150.01 | 45,400.01 | 44,077.68 | 616,294 |
| 2025-09-24 | 57,000.01 | 57,800.01 | 53,800.01 | 54,800.01 | 53,203.90 | 193,791 |
| 2025-09-23 | 53,600.01 | 64,100.01 | 53,200.01 | 58,100.01 | 56,407.78 | 766,656 |
| 2025-09-22 | 53,200.01 | 53,900.01 | 51,900.01 | 53,200.01 | 51,650.50 | 88,313 |
| 2025-09-19 | 55,500.01 | 55,500.01 | 52,800.01 | 53,000.01 | 51,456.32 | 118,871 |
| 2025-09-18 | 51,800.01 | 57,200.01 | 51,300.01 | 55,400.01 | 53,786.42 | 332,363 |
| 2025-09-17 | 51,500.01 | 53,700.01 | 50,000.01 | 50,100.01 | 48,640.79 | 159,364 |
| 2025-09-16 | 53,000.01 | 53,250.01 | 50,200.01 | 51,000.01 | 49,514.57 | 143,345 |
| 2025-09-15 | 52,700.01 | 54,100.01 | 51,100.01 | 53,000.01 | 51,456.32 | 128,508 |
| 2025-09-12 | 51,300.01 | 53,000.01 | 50,600.01 | 52,600.01 | 51,067.97 | 193,735 |
| 2025-09-11 | 52,500.01 | 52,800.01 | 49,950.01 | 50,600.01 | 49,126.23 | 230,386 |
| 2025-09-10 | 49,300.01 | 52,000.01 | 48,700.01 | 51,000.01 | 49,514.57 | 355,068 |
| 2025-09-09 | 47,800.01 | 48,150.01 | 45,000.01 | 46,650.01 | 45,291.27 | 89,590 |
| 2025-09-08 | 46,050.01 | 48,300.01 | 45,700.01 | 47,800.01 | 46,407.78 | 104,434 |
| 2025-09-05 | 43,500.01 | 46,450.01 | 43,400.01 | 46,050.01 | 44,708.75 | 114,770 |
| 2025-09-04 | 44,900.01 | 45,300.01 | 42,750.01 | 43,800.01 | 42,524.28 | 110,998 |
| 2025-09-03 | 47,400.01 | 47,900.01 | 43,700.01 | 44,900.01 | 43,592.24 | 138,212 |
| 2025-09-02 | 45,000.01 | 48,500.01 | 43,850.01 | 46,400.01 | 45,048.55 | 260,003 |
| 2025-09-01 | 46,800.01 | 46,850.01 | 42,000.01 | 45,000.01 | 43,689.33 | 297,171 |
| 2025-08-29 | 45,550.01 | 47,950.01 | 43,400.01 | 47,000.01 | 45,631.08 | 404,191 |
| 2025-08-28 | 38,150.01 | 44,750.01 | 38,050.01 | 44,050.01 | 42,767.00 | 337,877 |
| 2025-08-27 | 39,500.01 | 42,350.01 | 38,300.01 | 38,650.01 | 37,524.28 | 235,336 |
| 2025-08-26 | 36,300.01 | 39,450.01 | 36,200.01 | 38,550.01 | 37,427.19 | 121,285 |
| 2025-08-25 | 36,100.01 | 37,400.01 | 35,200.01 | 36,850.01 | 35,776.71 | 104,921 |
| 2025-08-22 | 32,300.01 | 36,350.01 | 32,000.01 | 34,500.01 | 33,495.15 | 141,568 |
| 2025-08-21 | 32,450.01 | 33,300.01 | 31,500.01 | 31,950.01 | 31,019.42 | 50,959 |
| 2025-08-20 | 33,200.01 | 34,050.01 | 31,900.01 | 32,400.01 | 31,456.32 | 77,253 |
| 2025-08-19 | 37,100.01 | 37,450.01 | 34,000.01 | 34,050.01 | 33,058.26 | 121,927 |
| 2025-08-18 | 32,600.01 | 38,700.01 | 32,500.01 | 36,950.01 | 35,873.79 | 479,513 |
| 2025-08-14 | 29,150.01 | 33,650.01 | 29,150.01 | 32,650.01 | 31,699.04 | 239,799 |
| 2025-08-13 | 29,000.01 | 29,500.01 | 28,850.01 | 29,350.01 | 28,495.15 | 14,418 |
| 2025-08-12 | 28,900.01 | 29,850.01 | 28,500.01 | 28,950.01 | 28,106.80 | 24,285 |
| 2025-08-11 | 29,200.01 | 29,350.01 | 28,500.01 | 28,950.01 | 28,106.80 | 9,205 |
| 2025-08-08 | 28,500.01 | 29,100.01 | 28,150.01 | 28,900.01 | 28,058.26 | 18,260 |
| 2025-08-07 | 28,100.01 | 28,900.01 | 27,650.01 | 28,250.01 | 27,427.19 | 9,099 |
| 2025-08-06 | 27,750.01 | 28,700.01 | 27,650.01 | 28,100.01 | 27,281.56 | 12,026 |
| 2025-08-05 | 28,600.01 | 28,600.01 | 27,350.01 | 27,650.01 | 26,844.67 | 29,452 |
| 2025-08-04 | 27,400.01 | 28,100.01 | 27,350.01 | 27,500.01 | 26,699.04 | 33,583 |
| 2025-08-01 | 28,500.01 | 28,550.01 | 27,200.01 | 27,450.01 | 26,650.49 | 17,635 |
| 2025-07-31 | 29,100.01 | 29,100.01 | 28,150.01 | 28,500.01 | 27,669.91 | 20,912 |
| 2025-07-30 | 28,350.01 | 29,300.01 | 28,350.01 | 28,850.01 | 28,009.72 | 10,802 |
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.