Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 31,700.00 | 32,200.00 | 30,800.00 | 31,050.00 | 31,050.00 | 197,423 |
| 2024-07-26 | 33,150.00 | 33,450.00 | 30,950.00 | 31,050.00 | 31,050.00 | 408,439 |
| 2024-07-25 | 31,800.00 | 33,200.00 | 31,000.00 | 32,800.00 | 32,800.00 | 324,956 |
| 2024-07-24 | 32,400.00 | 33,650.00 | 31,600.00 | 32,850.00 | 32,850.00 | 398,246 |
| 2024-07-23 | 32,050.00 | 33,200.00 | 31,800.00 | 32,650.00 | 32,650.00 | 374,808 |
| 2024-07-22 | 32,700.00 | 33,500.00 | 31,450.00 | 32,000.00 | 32,000.00 | 461,968 |
| 2024-07-19 | 30,500.00 | 32,300.00 | 29,400.00 | 31,950.00 | 31,950.00 | 489,617 |
| 2024-07-18 | 31,000.00 | 31,500.00 | 29,750.00 | 30,600.00 | 30,600.00 | 460,104 |
| 2024-07-17 | 32,650.00 | 33,750.00 | 31,750.00 | 31,850.00 | 31,850.00 | 475,748 |
| 2024-07-16 | 33,900.00 | 34,000.00 | 31,350.00 | 32,950.00 | 32,950.00 | 771,999 |
| 2024-07-15 | 33,050.00 | 34,200.00 | 31,550.00 | 33,450.00 | 33,450.00 | 1,339,049 |
| 2024-07-12 | 29,000.00 | 32,300.00 | 28,900.00 | 31,950.00 | 31,950.00 | 1,427,142 |
| 2024-07-11 | 30,300.00 | 30,450.00 | 28,350.00 | 28,350.00 | 28,350.00 | 277,326 |
| 2024-07-10 | 30,400.00 | 31,200.00 | 29,350.00 | 30,050.00 | 30,050.00 | 384,719 |
| 2024-07-09 | 30,300.00 | 30,850.00 | 29,750.00 | 30,000.00 | 30,000.00 | 235,588 |
| 2024-07-08 | 28,100.00 | 30,450.00 | 27,900.00 | 30,300.00 | 30,300.00 | 490,646 |
| 2024-07-05 | 26,600.00 | 28,600.00 | 26,600.00 | 28,300.00 | 28,300.00 | 176,006 |
| 2024-07-04 | 27,350.00 | 27,700.00 | 26,700.00 | 26,850.00 | 26,850.00 | 178,253 |
| 2024-07-03 | 28,400.00 | 28,600.00 | 27,550.00 | 27,750.00 | 27,750.00 | 147,366 |
| 2024-07-02 | 28,800.00 | 29,450.00 | 27,950.00 | 28,050.00 | 28,050.00 | 194,288 |
| 2024-07-01 | 28,100.00 | 29,000.00 | 27,700.00 | 28,650.00 | 28,650.00 | 336,042 |
| 2024-06-28 | 26,500.00 | 28,100.00 | 26,500.00 | 27,400.00 | 27,400.00 | 266,684 |
| 2024-06-27 | 26,700.00 | 27,850.00 | 26,250.00 | 26,400.00 | 26,400.00 | 242,377 |
| 2024-06-26 | 25,100.00 | 27,050.00 | 24,900.00 | 26,550.00 | 26,550.00 | 294,375 |
| 2024-06-25 | 25,050.00 | 25,850.00 | 24,800.00 | 25,200.00 | 25,200.00 | 111,873 |
| 2024-06-24 | 24,700.00 | 25,850.00 | 24,250.00 | 25,150.00 | 25,150.00 | 213,809 |
| 2024-06-21 | 26,100.00 | 26,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | 370,176 |
| 2024-06-20 | 27,200.00 | 27,450.00 | 26,000.00 | 26,100.00 | 26,100.00 | 176,012 |
| 2024-06-19 | 28,300.00 | 29,000.00 | 26,750.00 | 26,950.00 | 26,950.00 | 366,492 |
| 2024-06-18 | 25,950.00 | 28,950.00 | 24,800.00 | 27,800.00 | 27,800.00 | 753,210 |
| 2024-06-17 | 26,250.00 | 26,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | 114,091 |
| 2024-06-14 | 27,600.00 | 27,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | 264,466 |
| 2024-06-13 | 28,200.00 | 28,500.00 | 27,400.00 | 27,600.00 | 27,600.00 | 168,247 |
| 2024-06-12 | 28,000.00 | 28,850.00 | 27,550.00 | 28,050.00 | 28,050.00 | 187,879 |
| 2024-06-11 | 28,250.00 | 28,500.00 | 27,950.00 | 27,950.00 | 27,950.00 | 106,021 |
| 2024-06-10 | 29,250.00 | 29,250.00 | 27,850.00 | 28,250.00 | 28,250.00 | 177,598 |
| 2024-06-07 | 29,100.00 | 29,800.00 | 28,850.00 | 29,250.00 | 29,250.00 | 113,685 |
| 2024-06-05 | 29,300.00 | 29,900.00 | 28,500.00 | 29,300.00 | 29,300.00 | 211,893 |
| 2024-06-04 | 28,300.00 | 29,450.00 | 27,900.00 | 28,900.00 | 28,900.00 | 203,914 |
| 2024-06-03 | 29,100.00 | 29,350.00 | 28,250.00 | 28,450.00 | 28,450.00 | 131,527 |
| 2024-05-31 | 27,950.00 | 28,750.00 | 27,600.00 | 28,750.00 | 28,750.00 | 152,579 |
| 2024-05-30 | 27,150.00 | 28,550.00 | 26,850.00 | 27,950.00 | 27,950.00 | 153,865 |
| 2024-05-29 | 28,100.00 | 28,100.00 | 27,150.00 | 27,250.00 | 27,250.00 | 146,500 |
| 2024-05-28 | 28,300.00 | 28,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | 155,551 |
| 2024-05-27 | 29,200.00 | 29,500.00 | 27,850.00 | 28,500.00 | 28,500.00 | 235,438 |
| 2024-05-24 | 29,200.00 | 29,900.00 | 28,900.00 | 29,200.00 | 29,200.00 | 124,638 |
| 2024-05-23 | 30,550.00 | 30,800.00 | 29,500.00 | 29,650.00 | 29,650.00 | 213,924 |
| 2024-05-22 | 31,150.00 | 31,200.00 | 29,900.00 | 30,550.00 | 30,550.00 | 297,396 |
| 2024-05-21 | 30,800.00 | 31,500.00 | 29,800.00 | 31,050.00 | 31,050.00 | 369,874 |
| 2024-05-20 | 30,650.00 | 31,350.00 | 30,000.00 | 30,700.00 | 30,700.00 | 393,435 |
| 2024-05-17 | 28,450.00 | 31,200.00 | 27,800.00 | 30,650.00 | 30,650.00 | 630,311 |
| 2024-05-16 | 28,850.00 | 29,300.00 | 27,950.00 | 28,200.00 | 28,200.00 | 117,762 |
| 2024-05-14 | 27,600.00 | 28,700.00 | 27,250.00 | 28,400.00 | 28,400.00 | 173,453 |
| 2024-05-13 | 28,850.00 | 29,250.00 | 26,800.00 | 27,450.00 | 27,450.00 | 241,239 |
| 2024-05-10 | 29,750.00 | 29,950.00 | 28,100.00 | 28,250.00 | 28,250.00 | 231,668 |
| 2024-05-09 | 29,450.00 | 31,750.00 | 29,350.00 | 29,650.00 | 29,650.00 | 775,321 |
| 2024-05-08 | 27,600.00 | 29,100.00 | 27,200.00 | 28,800.00 | 28,800.00 | 149,890 |
| 2024-05-07 | 27,600.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 86,066 |
| 2024-05-03 | 27,350.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,200.00 | 79,049 |
| 2024-05-02 | 28,200.00 | 28,250.00 | 27,050.00 | 27,200.00 | 27,200.00 | 184,657 |
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.