Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 27,250.01 | 27,400.01 | 25,300.01 | 25,450.01 | 24,708.74 | 27,869 |
| 2025-01-31 | 27,850.01 | 28,000.01 | 27,400.01 | 27,500.01 | 26,699.04 | 5,953 |
| 2025-01-24 | 27,600.01 | 28,350.01 | 27,400.01 | 27,800.01 | 26,990.30 | 11,308 |
| 2025-01-23 | 28,200.01 | 28,500.01 | 27,550.01 | 27,600.01 | 26,796.12 | 10,316 |
| 2025-01-22 | 28,700.01 | 28,900.01 | 28,150.01 | 28,300.01 | 27,475.73 | 11,056 |
| 2025-01-21 | 29,900.01 | 29,900.01 | 28,550.01 | 28,900.01 | 28,058.26 | 16,908 |
| 2025-01-20 | 27,250.01 | 31,700.01 | 27,250.01 | 30,000.01 | 29,126.22 | 128,349 |
| 2025-01-17 | 28,500.01 | 28,500.01 | 27,000.01 | 27,200.01 | 26,407.77 | 9,738 |
| 2025-01-16 | 28,300.01 | 28,600.01 | 27,900.01 | 28,150.01 | 27,330.10 | 7,952 |
| 2025-01-15 | 27,950.01 | 28,300.01 | 27,950.01 | 28,000.01 | 27,184.47 | 4,454 |
| 2025-01-14 | 27,700.01 | 28,200.01 | 27,450.01 | 27,950.01 | 27,135.93 | 6,194 |
| 2025-01-13 | 28,100.01 | 28,100.01 | 27,150.01 | 27,450.01 | 26,650.49 | 9,994 |
| 2025-01-10 | 28,950.01 | 28,950.01 | 28,000.01 | 28,100.01 | 27,281.56 | 8,092 |
| 2025-01-09 | 29,200.01 | 29,200.01 | 28,300.01 | 28,600.01 | 27,767.00 | 10,413 |
| 2025-01-08 | 28,500.01 | 29,150.01 | 28,450.01 | 29,000.01 | 28,155.35 | 8,441 |
| 2025-01-07 | 30,500.01 | 30,500.01 | 28,750.01 | 28,750.01 | 27,912.63 | 10,038 |
| 2025-01-06 | 29,600.01 | 29,600.01 | 28,800.01 | 29,050.01 | 28,203.89 | 7,533 |
| 2025-01-03 | 29,150.01 | 29,650.01 | 28,600.01 | 28,900.01 | 28,058.26 | 11,506 |
| 2025-01-02 | 28,500.01 | 29,100.01 | 28,000.01 | 28,150.01 | 27,330.10 | 11,845 |
| 2024-12-30 | 29,000.01 | 29,100.01 | 28,050.01 | 28,500.01 | 27,669.91 | 8,744 |
| 2024-12-27 | 29,050.01 | 29,900.01 | 28,800.01 | 28,800.01 | 27,961.17 | 18,376 |
| 2024-12-26 | 31,600.01 | 32,050.01 | 30,600.01 | 30,850.01 | 28,525.21 | 27,236 |
| 2024-12-24 | 31,200.01 | 31,750.01 | 30,600.01 | 31,600.01 | 29,218.69 | 24,434 |
| 2024-12-23 | 30,000.01 | 31,150.01 | 29,550.01 | 31,000.01 | 28,663.90 | 38,671 |
| 2024-12-20 | 28,600.01 | 29,200.01 | 28,050.01 | 28,900.01 | 26,722.15 | 30,538 |
| 2024-12-19 | 28,100.01 | 28,750.01 | 27,650.01 | 28,500.01 | 26,352.30 | 47,821 |
| 2024-12-18 | 29,500.01 | 30,450.01 | 28,550.01 | 28,550.01 | 26,398.53 | 54,911 |
| 2024-12-17 | 31,850.01 | 31,850.01 | 29,400.01 | 29,800.01 | 27,554.33 | 58,601 |
| 2024-12-16 | 30,600.01 | 31,800.01 | 30,300.01 | 31,400.01 | 29,033.76 | 29,216 |
| 2024-12-13 | 29,600.01 | 30,600.01 | 29,150.01 | 30,250.01 | 27,970.42 | 25,859 |
| 2024-12-12 | 29,200.01 | 30,600.01 | 29,150.01 | 29,650.01 | 27,415.63 | 53,345 |
| 2024-12-11 | 27,950.01 | 30,000.01 | 26,800.01 | 29,200.01 | 26,999.55 | 74,350 |
| 2024-12-10 | 23,850.01 | 28,700.01 | 23,600.01 | 28,350.01 | 26,213.60 | 102,950 |
| 2024-12-09 | 24,950.01 | 24,950.01 | 23,300.01 | 23,300.01 | 21,544.16 | 35,940 |
| 2024-12-06 | 24,750.01 | 25,550.01 | 23,600.01 | 25,300.01 | 23,393.44 | 44,376 |
| 2024-12-05 | 24,650.01 | 24,850.01 | 23,900.01 | 24,400.01 | 22,561.26 | 15,768 |
| 2024-12-04 | 24,550.01 | 25,450.01 | 24,500.01 | 24,900.01 | 23,023.59 | 21,735 |
| 2024-12-03 | 23,950.01 | 25,950.01 | 23,950.01 | 25,600.01 | 23,670.83 | 26,966 |
| 2024-12-02 | 25,150.01 | 25,750.01 | 24,050.01 | 24,250.01 | 22,422.57 | 34,767 |
| 2024-11-29 | 26,550.01 | 26,550.01 | 25,100.01 | 25,200.01 | 23,300.98 | 38,762 |
| 2024-11-28 | 27,000.01 | 27,350.01 | 26,350.01 | 26,700.01 | 24,687.94 | 23,170 |
| 2024-11-27 | 27,200.01 | 28,500.01 | 26,550.01 | 26,550.01 | 24,549.24 | 38,776 |
| 2024-11-26 | 27,250.01 | 27,550.01 | 26,900.01 | 27,400.01 | 25,335.19 | 16,442 |
| 2024-11-25 | 26,900.01 | 27,600.01 | 26,700.01 | 27,100.01 | 25,057.80 | 66,792 |
| 2024-11-22 | 26,100.01 | 27,150.01 | 26,100.01 | 26,900.01 | 24,872.87 | 16,506 |
| 2024-11-21 | 27,350.01 | 27,350.01 | 26,200.01 | 26,350.01 | 24,364.32 | 28,491 |
| 2024-11-20 | 26,600.01 | 27,550.01 | 26,150.01 | 27,000.01 | 24,965.33 | 35,490 |
| 2024-11-19 | 27,500.01 | 27,900.01 | 25,900.01 | 26,600.01 | 24,595.48 | 60,613 |
| 2024-11-18 | 28,200.01 | 29,650.01 | 27,200.01 | 27,500.01 | 25,427.65 | 70,177 |
| 2024-11-15 | 30,000.01 | 30,000.01 | 25,500.01 | 28,200.01 | 26,074.90 | 125,044 |
| 2024-11-14 | 30,600.01 | 32,200.01 | 29,100.01 | 29,150.01 | 26,953.31 | 92,524 |
| 2024-11-13 | 32,300.01 | 32,950.01 | 30,600.01 | 30,600.01 | 28,294.04 | 47,957 |
| 2024-11-12 | 34,000.01 | 34,400.01 | 32,700.01 | 33,000.01 | 30,513.19 | 24,469 |
| 2024-11-11 | 36,250.01 | 36,250.01 | 33,800.01 | 33,950.01 | 31,391.60 | 66,650 |
| 2024-11-08 | 37,100.01 | 37,850.01 | 35,900.01 | 36,100.01 | 33,379.58 | 20,536 |
| 2024-11-07 | 37,050.01 | 39,000.01 | 36,750.01 | 37,200.01 | 34,396.68 | 18,417 |
| 2024-11-06 | 38,300.01 | 39,100.01 | 36,700.01 | 37,700.01 | 34,859.00 | 31,856 |
| 2024-11-05 | 37,650.01 | 39,650.01 | 37,650.01 | 37,900.01 | 35,043.93 | 19,525 |
| 2024-11-04 | 35,200.01 | 39,100.01 | 35,200.01 | 38,750.01 | 35,829.88 | 68,564 |
| 2024-11-01 | 36,000.01 | 36,000.01 | 35,150.01 | 35,200.01 | 32,547.40 | 9,567 |
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.