Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 29,800.00 | 29,900.00 | 29,000.00 | 29,150.00 | 29,150.00 | 185,110 |
| 2024-01-30 | 30,700.00 | 30,850.00 | 29,300.00 | 29,800.00 | 29,800.00 | 343,986 |
| 2024-01-29 | 31,100.00 | 31,150.00 | 29,850.00 | 30,300.00 | 30,300.00 | 487,889 |
| 2024-01-26 | 31,450.00 | 32,100.00 | 30,900.00 | 31,200.00 | 31,200.00 | 422,581 |
| 2024-01-25 | 33,700.00 | 34,000.00 | 31,250.00 | 31,700.00 | 31,700.00 | 596,107 |
| 2024-01-24 | 34,900.00 | 35,000.00 | 33,300.00 | 33,700.00 | 33,700.00 | 289,298 |
| 2024-01-23 | 34,300.00 | 35,500.00 | 33,300.00 | 34,150.00 | 34,150.00 | 697,735 |
| 2024-01-22 | 32,900.00 | 33,350.00 | 32,050.00 | 33,100.00 | 33,100.00 | 519,812 |
| 2024-01-19 | 34,900.00 | 35,300.00 | 32,700.00 | 33,200.00 | 33,200.00 | 421,563 |
| 2024-01-18 | 34,300.00 | 35,300.00 | 33,400.00 | 34,150.00 | 34,150.00 | 298,620 |
| 2024-01-17 | 37,450.00 | 37,500.00 | 34,550.00 | 34,550.00 | 34,550.00 | 447,593 |
| 2024-01-16 | 39,000.00 | 39,400.00 | 36,700.00 | 37,450.00 | 37,450.00 | 371,634 |
| 2024-01-15 | 38,350.00 | 39,950.00 | 38,000.00 | 38,450.00 | 38,450.00 | 409,358 |
| 2024-01-12 | 38,400.00 | 38,700.00 | 37,050.00 | 37,650.00 | 37,650.00 | 295,303 |
| 2024-01-11 | 39,800.00 | 39,850.00 | 38,900.00 | 39,000.00 | 39,000.00 | 209,826 |
| 2024-01-10 | 41,300.00 | 41,350.00 | 38,650.00 | 39,350.00 | 39,350.00 | 419,084 |
| 2024-01-09 | 40,550.00 | 41,500.00 | 39,750.00 | 40,400.00 | 40,400.00 | 699,523 |
| 2024-01-08 | 37,300.00 | 40,450.00 | 36,900.00 | 39,250.00 | 39,250.00 | 882,520 |
| 2024-01-05 | 36,750.00 | 37,250.00 | 36,100.00 | 36,850.00 | 36,850.00 | 321,003 |
| 2024-01-04 | 37,450.00 | 38,850.00 | 36,000.00 | 36,300.00 | 36,300.00 | 770,959 |
| 2024-01-03 | 39,550.00 | 39,600.00 | 37,600.00 | 38,050.00 | 38,050.00 | 560,670 |
| 2024-01-02 | 41,850.00 | 41,850.00 | 39,700.00 | 40,100.00 | 40,100.00 | 535,907 |
| 2023-12-28 | 42,900.00 | 43,150.00 | 41,500.00 | 42,000.00 | 42,000.00 | 311,323 |
| 2023-12-27 | 42,900.00 | 43,800.00 | 42,250.00 | 42,850.00 | 42,850.00 | 550,767 |
| 2023-12-26 | 43,400.00 | 44,400.00 | 41,650.00 | 42,050.00 | 42,050.00 | 477,290 |
| 2023-12-22 | 42,800.00 | 45,250.00 | 41,400.00 | 43,650.00 | 43,650.00 | 1,000,000 |
| 2023-12-21 | 42,000.00 | 45,350.00 | 41,550.00 | 42,900.00 | 42,900.00 | 1,443,972 |
| 2023-12-20 | 41,000.00 | 44,000.00 | 40,400.00 | 41,950.00 | 41,950.00 | 1,122,230 |
| 2023-12-19 | 41,600.00 | 41,700.00 | 39,850.00 | 40,100.00 | 40,100.00 | 402,409 |
| 2023-12-18 | 40,350.00 | 42,250.00 | 40,350.00 | 41,350.00 | 41,350.00 | 511,566 |
| 2023-12-15 | 41,050.00 | 41,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 271,554 |
| 2023-12-14 | 40,950.00 | 42,250.00 | 40,050.00 | 40,400.00 | 40,400.00 | 699,631 |
| 2023-12-13 | 40,400.00 | 40,400.00 | 38,800.00 | 39,750.00 | 39,750.00 | 360,116 |
| 2023-12-12 | 40,900.00 | 41,650.00 | 39,400.00 | 40,650.00 | 40,650.00 | 348,525 |
| 2023-12-11 | 39,900.00 | 42,600.00 | 39,400.00 | 40,450.00 | 40,450.00 | 754,672 |
| 2023-12-08 | 37,450.00 | 41,600.00 | 37,200.00 | 41,200.00 | 41,200.00 | 918,798 |
| 2023-12-07 | 39,200.00 | 39,300.00 | 36,800.00 | 37,000.00 | 37,000.00 | 789,319 |
| 2023-12-06 | 39,750.00 | 40,450.00 | 38,500.00 | 40,050.00 | 40,050.00 | 452,652 |
| 2023-12-05 | 41,500.00 | 43,000.00 | 39,400.00 | 39,750.00 | 39,750.00 | 657,098 |
| 2023-12-04 | 44,650.00 | 44,950.00 | 42,000.00 | 42,450.00 | 42,450.00 | 780,796 |
| 2023-12-01 | 43,850.00 | 47,000.00 | 43,300.00 | 45,550.00 | 45,550.00 | 1,132,786 |
| 2023-11-30 | 44,650.00 | 45,450.00 | 42,500.00 | 44,550.00 | 44,550.00 | 1,038,926 |
| 2023-11-29 | 45,500.00 | 49,350.00 | 43,050.00 | 44,150.00 | 44,150.00 | 2,006,976 |
| 2023-11-28 | 46,200.00 | 46,900.00 | 44,500.00 | 46,000.00 | 46,000.00 | 961,194 |
| 2023-11-27 | 45,650.00 | 48,150.00 | 42,750.00 | 46,550.00 | 46,550.00 | 2,263,891 |
| 2023-11-24 | 40,650.00 | 46,350.00 | 40,500.00 | 46,000.00 | 46,000.00 | 3,188,170 |
| 2023-11-23 | 43,900.00 | 44,600.00 | 40,750.00 | 41,100.00 | 41,100.00 | 1,680,640 |
| 2023-11-22 | 37,750.00 | 42,600.00 | 37,100.00 | 42,100.00 | 42,100.00 | 2,553,446 |
| 2023-11-21 | 36,550.00 | 38,600.00 | 35,500.00 | 38,600.00 | 38,600.00 | 974,861 |
| 2023-11-20 | 35,750.00 | 36,650.00 | 35,000.00 | 36,100.00 | 36,100.00 | 546,813 |
| 2023-11-17 | 36,250.00 | 37,000.00 | 35,100.00 | 35,750.00 | 35,750.00 | 860,107 |
| 2023-11-16 | 38,350.00 | 39,100.00 | 36,000.00 | 37,150.00 | 37,150.00 | 1,340,706 |
| 2023-11-15 | 40,900.00 | 40,950.00 | 39,150.00 | 39,700.00 | 39,700.00 | 1,052,374 |
| 2023-11-14 | 33,150.00 | 38,850.00 | 32,350.00 | 38,850.00 | 38,850.00 | 2,129,553 |
| 2023-11-13 | 36,800.00 | 37,800.00 | 32,900.00 | 33,150.00 | 33,150.00 | 865,607 |
| 2023-11-10 | 35,850.00 | 38,450.00 | 35,600.00 | 36,700.00 | 36,700.00 | 813,449 |
| 2023-11-09 | 38,050.00 | 42,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | 2,869,882 |
| 2023-11-08 | 38,800.00 | 39,500.00 | 36,650.00 | 37,600.00 | 37,600.00 | 786,916 |
| 2023-11-07 | 40,800.00 | 40,850.00 | 37,500.00 | 38,300.00 | 38,300.00 | 1,155,644 |
| 2023-11-06 | 37,600.00 | 41,450.00 | 35,200.00 | 40,650.00 | 40,650.00 | 2,709,938 |
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.