Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 35,850.01 | 36,050.01 | 35,250.01 | 35,900.01 | 33,194.65 | 7,853 |
| 2024-10-30 | 35,800.01 | 36,200.01 | 35,550.01 | 35,650.01 | 32,963.49 | 7,523 |
| 2024-10-29 | 35,500.01 | 36,600.01 | 35,250.01 | 35,800.01 | 33,102.18 | 17,744 |
| 2024-10-28 | 35,950.01 | 36,700.01 | 35,800.01 | 35,950.01 | 33,240.88 | 17,002 |
| 2024-10-25 | 36,400.01 | 37,600.01 | 36,100.01 | 36,300.01 | 33,564.50 | 12,090 |
| 2024-10-24 | 37,550.01 | 37,550.01 | 36,550.01 | 36,550.01 | 33,795.66 | 16,091 |
| 2024-10-23 | 38,500.01 | 38,500.01 | 37,000.01 | 37,400.01 | 34,581.61 | 14,748 |
| 2024-10-22 | 37,400.01 | 38,450.01 | 37,250.01 | 37,600.01 | 34,766.54 | 13,770 |
| 2024-10-21 | 37,200.01 | 38,050.01 | 37,200.01 | 37,900.01 | 35,043.93 | 7,793 |
| 2024-10-18 | 38,900.01 | 38,900.01 | 37,300.01 | 37,500.01 | 34,674.07 | 14,058 |
| 2024-10-17 | 38,600.01 | 38,800.01 | 38,100.01 | 38,300.01 | 35,413.79 | 13,550 |
| 2024-10-16 | 38,050.01 | 38,700.01 | 38,050.01 | 38,600.01 | 35,691.18 | 10,588 |
| 2024-10-15 | 37,700.01 | 39,100.01 | 37,550.01 | 38,800.01 | 35,876.11 | 20,606 |
| 2024-10-14 | 37,550.01 | 38,250.01 | 37,450.01 | 37,700.01 | 34,859.00 | 8,094 |
| 2024-10-11 | 38,050.01 | 38,250.01 | 37,600.01 | 37,700.01 | 34,859.00 | 9,555 |
| 2024-10-10 | 38,000.01 | 38,450.01 | 37,600.01 | 37,700.01 | 34,859.00 | 5,584 |
| 2024-10-08 | 37,800.01 | 38,550.01 | 37,550.01 | 37,750.01 | 34,905.23 | 8,355 |
| 2024-10-07 | 38,000.01 | 38,300.01 | 37,350.01 | 38,000.01 | 35,136.40 | 10,303 |
| 2024-10-04 | 39,100.01 | 39,100.01 | 37,900.01 | 37,900.01 | 35,043.93 | 10,084 |
| 2024-10-02 | 38,300.01 | 39,450.01 | 37,750.01 | 38,250.01 | 35,367.56 | 8,501 |
| 2024-09-30 | 39,900.01 | 39,900.01 | 38,450.01 | 38,700.01 | 35,783.64 | 14,382 |
| 2024-09-27 | 39,600.01 | 39,800.01 | 39,250.01 | 39,500.01 | 36,523.36 | 10,061 |
| 2024-09-26 | 39,600.01 | 40,400.01 | 39,450.01 | 39,600.01 | 36,615.82 | 11,728 |
| 2024-09-25 | 39,700.01 | 40,200.01 | 39,450.01 | 39,550.01 | 36,569.59 | 23,224 |
| 2024-09-24 | 39,200.01 | 40,000.01 | 39,050.01 | 39,600.01 | 36,615.82 | 15,966 |
| 2024-09-23 | 38,000.01 | 39,800.01 | 37,700.01 | 39,300.01 | 36,338.43 | 44,535 |
| 2024-09-20 | 37,400.01 | 38,250.01 | 37,400.01 | 37,750.01 | 34,905.23 | 9,074 |
| 2024-09-19 | 37,750.01 | 38,000.01 | 36,950.01 | 37,400.01 | 34,581.61 | 9,605 |
| 2024-09-13 | 37,850.01 | 38,000.01 | 37,300.01 | 37,450.01 | 34,627.84 | 4,915 |
| 2024-09-12 | 38,200.01 | 38,300.01 | 36,300.01 | 37,650.01 | 34,812.77 | 11,813 |
| 2024-09-11 | 36,450.01 | 37,500.01 | 36,450.01 | 37,500.01 | 34,674.07 | 12,156 |
| 2024-09-10 | 36,300.01 | 36,950.01 | 36,200.01 | 36,450.01 | 33,703.20 | 12,399 |
| 2024-09-09 | 36,100.01 | 37,400.01 | 35,900.01 | 36,650.01 | 33,888.13 | 12,831 |
| 2024-09-06 | 36,850.01 | 38,400.01 | 36,350.01 | 37,050.01 | 34,257.99 | 17,720 |
| 2024-09-05 | 36,550.01 | 38,550.01 | 36,500.01 | 37,600.01 | 34,766.54 | 28,190 |
| 2024-09-04 | 35,600.01 | 37,500.01 | 35,250.01 | 36,500.01 | 33,749.43 | 33,844 |
| 2024-09-03 | 38,800.01 | 39,400.01 | 38,400.01 | 38,400.01 | 35,506.25 | 23,963 |
| 2024-09-02 | 40,550.01 | 40,650.01 | 38,850.01 | 39,000.01 | 36,061.04 | 37,240 |
| 2024-08-30 | 41,150.01 | 41,150.01 | 39,750.01 | 40,450.01 | 37,401.77 | 16,694 |
| 2024-08-29 | 38,800.01 | 41,500.01 | 38,800.01 | 40,400.01 | 37,355.54 | 64,201 |
| 2024-08-28 | 39,200.01 | 39,800.01 | 38,550.01 | 38,700.01 | 35,783.64 | 17,149 |
| 2024-08-27 | 39,100.01 | 39,900.01 | 38,700.01 | 39,450.01 | 36,477.13 | 15,182 |
| 2024-08-26 | 39,000.01 | 39,500.01 | 38,700.01 | 39,100.01 | 36,153.50 | 11,878 |
| 2024-08-23 | 38,850.01 | 39,300.01 | 38,600.01 | 39,100.01 | 36,153.50 | 11,133 |
| 2024-08-22 | 39,600.01 | 39,950.01 | 38,500.01 | 39,150.01 | 36,199.73 | 17,938 |
| 2024-08-21 | 39,150.01 | 39,750.01 | 38,300.01 | 39,600.01 | 36,615.82 | 21,941 |
| 2024-08-20 | 37,300.01 | 39,200.01 | 37,300.01 | 39,100.01 | 36,153.50 | 23,412 |
| 2024-08-19 | 38,500.01 | 39,100.01 | 37,150.01 | 37,350.01 | 34,535.38 | 23,531 |
| 2024-08-16 | 39,300.01 | 39,850.01 | 38,200.01 | 38,500.01 | 35,598.72 | 27,025 |
| 2024-08-14 | 38,900.01 | 39,600.01 | 38,850.01 | 39,250.01 | 36,292.20 | 16,754 |
| 2024-08-13 | 39,250.01 | 39,700.01 | 38,350.01 | 38,850.01 | 35,922.34 | 13,921 |
| 2024-08-12 | 38,450.01 | 40,500.01 | 38,450.01 | 39,400.01 | 36,430.89 | 20,292 |
| 2024-08-09 | 37,750.01 | 38,950.01 | 37,750.01 | 38,500.01 | 35,598.72 | 23,780 |
| 2024-08-08 | 37,700.01 | 38,200.01 | 35,200.01 | 37,500.01 | 34,674.07 | 21,420 |
| 2024-08-07 | 38,350.01 | 38,850.01 | 37,500.01 | 37,700.01 | 34,859.00 | 69,229 |
| 2024-08-06 | 36,500.01 | 38,800.01 | 36,500.01 | 38,350.01 | 35,460.02 | 37,958 |
| 2024-08-05 | 40,800.01 | 40,800.01 | 34,800.01 | 36,500.01 | 33,749.43 | 105,014 |
| 2024-08-02 | 41,650.01 | 42,900.01 | 39,600.01 | 41,400.01 | 38,280.18 | 39,522 |
| 2024-08-01 | 42,000.01 | 43,500.01 | 42,000.01 | 43,400.01 | 40,129.46 | 13,310 |
| 2024-07-31 | 41,200.01 | 42,200.01 | 41,100.01 | 42,000.01 | 38,834.96 | 12,261 |
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.