Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28,700.00 | 29,600.00 | 28,200.00 | 28,400.00 | 28,400.00 | 282,691 |
| 2024-04-29 | 28,400.00 | 28,850.00 | 27,850.00 | 28,400.00 | 28,400.00 | 142,613 |
| 2024-04-26 | 28,100.00 | 28,750.00 | 27,900.00 | 28,300.00 | 28,300.00 | 85,982 |
| 2024-04-25 | 28,550.00 | 29,350.00 | 27,900.00 | 27,900.00 | 27,900.00 | 95,470 |
| 2024-04-24 | 29,150.00 | 29,350.00 | 28,400.00 | 28,850.00 | 28,850.00 | 153,613 |
| 2024-04-23 | 29,200.00 | 29,500.00 | 27,900.00 | 28,450.00 | 28,450.00 | 214,593 |
| 2024-04-22 | 26,100.00 | 28,750.00 | 26,100.00 | 28,350.00 | 28,350.00 | 246,590 |
| 2024-04-19 | 26,750.00 | 26,750.00 | 25,150.00 | 26,100.00 | 26,100.00 | 180,804 |
| 2024-04-18 | 25,200.00 | 27,200.00 | 25,200.00 | 26,950.00 | 26,950.00 | 165,934 |
| 2024-04-17 | 25,950.00 | 26,350.00 | 25,450.00 | 25,450.00 | 25,450.00 | 161,448 |
| 2024-04-16 | 26,550.00 | 26,700.00 | 25,500.00 | 25,800.00 | 25,800.00 | 194,401 |
| 2024-04-15 | 27,400.00 | 27,700.00 | 26,550.00 | 26,800.00 | 26,800.00 | 205,150 |
| 2024-04-12 | 28,200.00 | 29,200.00 | 27,650.00 | 28,050.00 | 28,050.00 | 185,043 |
| 2024-04-11 | 27,800.00 | 28,050.00 | 27,200.00 | 27,700.00 | 27,700.00 | 173,247 |
| 2024-04-09 | 28,800.00 | 29,350.00 | 27,950.00 | 28,650.00 | 28,650.00 | 338,306 |
| 2024-04-08 | 30,800.00 | 30,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | 257,423 |
| 2024-04-05 | 31,100.00 | 31,500.00 | 30,400.00 | 30,550.00 | 30,550.00 | 314,857 |
| 2024-04-04 | 33,400.00 | 33,450.00 | 31,600.00 | 31,950.00 | 31,950.00 | 295,347 |
| 2024-04-03 | 32,600.00 | 33,400.00 | 31,550.00 | 33,400.00 | 33,400.00 | 253,481 |
| 2024-04-02 | 34,700.00 | 34,700.00 | 31,900.00 | 31,900.00 | 31,900.00 | 362,822 |
| 2024-04-01 | 31,700.00 | 34,000.00 | 31,500.00 | 34,000.00 | 34,000.00 | 339,297 |
| 2024-03-29 | 32,100.00 | 32,250.00 | 31,350.00 | 31,650.00 | 31,650.00 | 172,983 |
| 2024-03-28 | 32,500.00 | 32,650.00 | 31,500.00 | 32,250.00 | 32,250.00 | 194,598 |
| 2024-03-27 | 33,050.00 | 33,100.00 | 31,300.00 | 31,950.00 | 31,950.00 | 355,613 |
| 2024-03-26 | 35,200.00 | 35,600.00 | 32,950.00 | 32,950.00 | 32,950.00 | 374,748 |
| 2024-03-25 | 35,450.00 | 35,500.00 | 33,700.00 | 34,700.00 | 34,700.00 | 266,914 |
| 2024-03-22 | 35,000.00 | 36,450.00 | 34,300.00 | 35,150.00 | 35,150.00 | 585,069 |
| 2024-03-21 | 32,750.00 | 34,350.00 | 32,400.00 | 34,200.00 | 34,200.00 | 324,461 |
| 2024-03-20 | 33,300.00 | 33,350.00 | 32,250.00 | 32,250.00 | 32,250.00 | 207,218 |
| 2024-03-19 | 33,950.00 | 33,950.00 | 33,050.00 | 33,300.00 | 33,300.00 | 224,544 |
| 2024-03-18 | 34,100.00 | 34,650.00 | 33,150.00 | 34,150.00 | 34,150.00 | 323,439 |
| 2024-03-15 | 35,650.00 | 35,650.00 | 34,150.00 | 34,400.00 | 34,400.00 | 404,872 |
| 2024-03-14 | 35,000.00 | 36,000.00 | 33,400.00 | 35,700.00 | 35,700.00 | 724,700 |
| 2024-03-13 | 33,900.00 | 35,650.00 | 33,850.00 | 34,900.00 | 34,900.00 | 1,225,985 |
| 2024-03-12 | 30,400.00 | 33,350.00 | 30,200.00 | 33,050.00 | 33,050.00 | 826,226 |
| 2024-03-11 | 31,750.00 | 32,450.00 | 30,050.00 | 30,050.00 | 30,050.00 | 314,647 |
| 2024-03-08 | 32,000.00 | 32,100.00 | 30,650.00 | 31,450.00 | 31,450.00 | 256,352 |
| 2024-03-07 | 30,000.00 | 31,850.00 | 29,800.00 | 31,150.00 | 31,150.00 | 459,805 |
| 2024-03-06 | 28,800.00 | 31,000.00 | 28,400.00 | 29,500.00 | 29,500.00 | 281,718 |
| 2024-03-05 | 29,050.00 | 29,550.00 | 28,500.00 | 29,250.00 | 29,250.00 | 173,654 |
| 2024-03-04 | 30,150.00 | 30,400.00 | 29,000.00 | 29,050.00 | 29,050.00 | 291,043 |
| 2024-02-29 | 29,900.00 | 30,300.00 | 29,250.00 | 29,600.00 | 29,600.00 | 142,612 |
| 2024-02-28 | 30,400.00 | 30,800.00 | 29,950.00 | 30,000.00 | 30,000.00 | 173,053 |
| 2024-02-27 | 32,500.00 | 32,650.00 | 29,850.00 | 30,250.00 | 30,250.00 | 485,821 |
| 2024-02-26 | 34,450.00 | 35,000.00 | 32,500.00 | 32,800.00 | 32,800.00 | 390,064 |
| 2024-02-23 | 34,100.00 | 34,550.00 | 32,450.00 | 34,200.00 | 34,200.00 | 487,309 |
| 2024-02-22 | 32,300.00 | 33,800.00 | 31,700.00 | 33,650.00 | 33,650.00 | 574,654 |
| 2024-02-21 | 32,800.00 | 32,850.00 | 31,050.00 | 31,700.00 | 31,700.00 | 253,986 |
| 2024-02-20 | 32,300.00 | 33,500.00 | 31,900.00 | 32,450.00 | 32,450.00 | 476,211 |
| 2024-02-19 | 32,700.00 | 33,450.00 | 31,850.00 | 32,100.00 | 32,100.00 | 413,699 |
| 2024-02-16 | 32,700.00 | 34,500.00 | 31,450.00 | 32,000.00 | 32,000.00 | 989,907 |
| 2024-02-15 | 31,450.00 | 32,100.00 | 30,450.00 | 31,550.00 | 31,550.00 | 361,503 |
| 2024-02-14 | 29,400.00 | 32,400.00 | 29,400.00 | 30,950.00 | 30,950.00 | 660,325 |
| 2024-02-13 | 27,050.00 | 31,000.00 | 26,900.00 | 30,400.00 | 30,400.00 | 831,429 |
| 2024-02-08 | 26,850.00 | 27,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | 299,651 |
| 2024-02-07 | 27,500.00 | 27,600.00 | 26,350.00 | 26,850.00 | 26,850.00 | 362,803 |
| 2024-02-06 | 28,150.00 | 28,200.00 | 26,650.00 | 27,250.00 | 27,250.00 | 428,356 |
| 2024-02-05 | 29,000.00 | 29,300.00 | 27,800.00 | 28,150.00 | 28,150.00 | 235,833 |
| 2024-02-02 | 29,900.00 | 30,550.00 | 28,750.00 | 29,300.00 | 29,300.00 | 317,052 |
| 2024-02-01 | 28,500.00 | 29,450.00 | 28,050.00 | 29,000.00 | 29,000.00 | 342,006 |
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.