Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 25,950.01 | 26,650.01 | 25,700.01 | 25,800.01 | 25,048.55 | 22,408 |
| 2025-04-28 | 25,750.01 | 26,350.01 | 25,525.01 | 25,900.01 | 25,145.64 | 14,362 |
| 2025-04-25 | 26,000.01 | 26,250.01 | 25,250.01 | 25,800.01 | 25,048.55 | 18,502 |
| 2025-04-24 | 25,850.01 | 26,400.01 | 25,500.01 | 25,500.01 | 24,757.29 | 21,319 |
| 2025-04-23 | 25,000.01 | 26,700.01 | 24,900.01 | 25,800.01 | 25,048.55 | 56,664 |
| 2025-04-22 | 24,400.01 | 24,700.01 | 24,050.01 | 24,700.01 | 23,980.59 | 14,631 |
| 2025-04-21 | 24,200.01 | 24,800.01 | 23,950.01 | 24,600.01 | 23,883.50 | 16,559 |
| 2025-04-18 | 24,400.01 | 24,400.01 | 23,450.01 | 23,950.01 | 23,252.43 | 20,196 |
| 2025-04-17 | 24,750.01 | 25,300.01 | 24,200.01 | 24,550.01 | 23,834.96 | 27,395 |
| 2025-04-16 | 24,200.01 | 24,650.01 | 23,750.01 | 24,600.01 | 23,883.50 | 11,962 |
| 2025-04-15 | 23,800.01 | 24,450.01 | 23,400.01 | 24,250.01 | 23,543.69 | 14,170 |
| 2025-04-14 | 24,250.01 | 24,250.01 | 23,700.01 | 24,000.01 | 23,300.98 | 5,329 |
| 2025-04-11 | 23,200.01 | 23,700.01 | 22,650.01 | 23,700.01 | 23,009.71 | 8,913 |
| 2025-04-10 | 22,900.01 | 24,000.01 | 22,650.01 | 23,200.01 | 22,524.28 | 9,476 |
| 2025-04-09 | 22,300.01 | 22,600.01 | 21,750.01 | 21,950.01 | 21,310.68 | 19,362 |
| 2025-04-08 | 21,600.01 | 22,650.01 | 21,600.01 | 22,450.01 | 21,796.12 | 17,097 |
| 2025-04-07 | 23,700.01 | 23,700.01 | 21,000.00 | 21,400.01 | 20,776.70 | 45,867 |
| 2025-04-04 | 22,300.01 | 24,100.01 | 22,300.01 | 24,000.01 | 23,300.98 | 16,080 |
| 2025-04-03 | 22,700.01 | 23,850.01 | 22,000.01 | 23,050.01 | 22,378.65 | 11,493 |
| 2025-04-02 | 22,850.01 | 23,300.01 | 22,550.01 | 22,700.01 | 22,038.84 | 7,894 |
| 2025-04-01 | 22,700.01 | 23,100.01 | 22,550.01 | 22,900.01 | 22,233.01 | 5,409 |
| 2025-03-31 | 23,100.01 | 23,200.01 | 22,400.01 | 22,600.01 | 21,941.75 | 18,980 |
| 2025-03-28 | 24,000.01 | 24,000.01 | 23,250.01 | 23,400.01 | 22,718.45 | 10,885 |
| 2025-03-27 | 24,050.01 | 24,300.01 | 23,750.01 | 23,900.01 | 23,203.89 | 12,009 |
| 2025-03-26 | 24,300.01 | 24,300.01 | 23,700.01 | 23,900.01 | 23,203.89 | 8,836 |
| 2025-03-25 | 24,300.01 | 24,450.01 | 23,850.01 | 23,900.01 | 23,203.89 | 7,919 |
| 2025-03-24 | 24,300.01 | 24,300.01 | 23,600.01 | 24,100.01 | 23,398.06 | 5,967 |
| 2025-03-21 | 24,550.01 | 24,550.01 | 23,800.01 | 23,850.01 | 23,155.35 | 18,340 |
| 2025-03-20 | 24,700.01 | 25,050.01 | 23,900.01 | 24,550.01 | 23,834.96 | 26,624 |
| 2025-03-19 | 24,850.01 | 24,950.01 | 24,400.01 | 24,800.01 | 24,077.68 | 8,818 |
| 2025-03-18 | 24,750.01 | 25,450.01 | 24,500.01 | 24,500.01 | 23,786.41 | 11,505 |
| 2025-03-17 | 24,800.01 | 25,050.01 | 24,100.01 | 24,750.01 | 24,029.13 | 14,004 |
| 2025-03-14 | 24,750.01 | 25,000.01 | 24,450.01 | 24,800.01 | 24,077.68 | 4,658 |
| 2025-03-13 | 25,200.01 | 25,350.01 | 24,300.01 | 24,500.01 | 23,786.41 | 9,910 |
| 2025-03-12 | 25,300.01 | 25,700.01 | 24,600.01 | 24,750.01 | 24,029.13 | 10,274 |
| 2025-03-11 | 24,950.01 | 24,950.01 | 24,100.01 | 24,650.01 | 23,932.04 | 12,982 |
| 2025-03-10 | 24,500.01 | 25,550.01 | 24,150.01 | 25,000.01 | 24,271.85 | 20,509 |
| 2025-03-07 | 25,500.01 | 25,500.01 | 24,150.01 | 24,450.01 | 23,737.87 | 16,615 |
| 2025-03-06 | 25,300.01 | 25,350.01 | 24,300.01 | 24,350.01 | 23,640.78 | 11,371 |
| 2025-03-05 | 25,000.01 | 25,400.01 | 24,500.01 | 24,800.01 | 24,077.68 | 22,407 |
| 2025-03-04 | 25,450.01 | 25,450.01 | 24,400.01 | 24,750.01 | 24,029.13 | 28,866 |
| 2025-02-28 | 26,150.01 | 26,150.01 | 24,950.01 | 25,500.01 | 24,757.29 | 22,126 |
| 2025-02-27 | 26,550.01 | 26,950.01 | 25,950.01 | 25,950.01 | 25,194.18 | 20,721 |
| 2025-02-26 | 27,000.01 | 27,150.01 | 26,250.01 | 26,500.01 | 25,728.16 | 24,145 |
| 2025-02-25 | 27,400.01 | 27,400.01 | 26,350.01 | 26,900.01 | 26,116.51 | 7,088 |
| 2025-02-24 | 26,700.01 | 27,550.01 | 26,200.01 | 27,200.01 | 26,407.77 | 17,033 |
| 2025-02-21 | 26,450.01 | 27,600.01 | 26,400.01 | 26,750.01 | 25,970.88 | 21,826 |
| 2025-02-20 | 28,100.01 | 28,100.01 | 26,900.01 | 27,000.01 | 26,213.60 | 23,210 |
| 2025-02-19 | 27,000.01 | 28,200.01 | 26,800.01 | 27,800.01 | 26,990.30 | 22,554 |
| 2025-02-18 | 26,350.01 | 26,900.01 | 25,900.01 | 26,600.01 | 25,825.25 | 19,297 |
| 2025-02-17 | 25,050.01 | 26,450.01 | 25,050.01 | 26,100.01 | 25,339.81 | 20,587 |
| 2025-02-14 | 24,950.01 | 26,100.01 | 24,600.01 | 25,000.01 | 24,271.85 | 28,249 |
| 2025-02-13 | 24,600.01 | 25,100.01 | 24,600.01 | 24,700.01 | 23,980.59 | 12,986 |
| 2025-02-12 | 25,100.01 | 25,300.01 | 24,250.01 | 24,400.01 | 23,689.33 | 16,904 |
| 2025-02-11 | 25,000.01 | 25,500.01 | 24,750.01 | 25,100.01 | 24,368.94 | 13,231 |
| 2025-02-10 | 24,800.01 | 25,150.01 | 23,700.01 | 25,000.01 | 24,271.85 | 31,225 |
| 2025-02-07 | 26,000.01 | 26,550.01 | 24,600.01 | 24,600.01 | 23,883.50 | 70,059 |
| 2025-02-06 | 25,850.01 | 26,850.01 | 25,850.01 | 26,300.01 | 25,533.99 | 11,007 |
| 2025-02-05 | 26,550.01 | 26,550.01 | 25,500.01 | 26,000.01 | 25,242.72 | 9,113 |
| 2025-02-04 | 25,250.01 | 26,600.01 | 25,250.01 | 25,650.01 | 24,902.92 | 19,152 |
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.