Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 37,600.00 | 41,450.00 | 35,200.00 | 40,650.00 | 40,650.00 | 2,709,938 |
| 2023-11-03 | 36,000.00 | 38,850.00 | 34,900.00 | 38,150.00 | 38,150.00 | 2,756,019 |
| 2023-11-02 | 29,700.00 | 36,350.00 | 29,550.00 | 34,850.00 | 34,850.00 | 3,671,789 |
| 2023-11-01 | 27,950.00 | 29,350.00 | 27,050.00 | 29,150.00 | 29,150.00 | 563,430 |
| 2023-10-31 | 29,100.00 | 30,000.00 | 27,050.00 | 27,350.00 | 27,350.00 | 1,167,508 |
| 2023-10-30 | 27,850.00 | 29,300.00 | 27,100.00 | 28,150.00 | 28,150.00 | 1,113,958 |
| 2023-10-27 | 25,850.00 | 27,750.00 | 24,900.00 | 27,750.00 | 27,750.00 | 1,024,047 |
| 2023-10-26 | 24,700.00 | 26,500.00 | 24,350.00 | 25,150.00 | 25,150.00 | 442,585 |
| 2023-10-25 | 27,850.00 | 27,850.00 | 25,950.00 | 26,150.00 | 26,150.00 | 490,366 |
| 2023-10-24 | 26,450.00 | 27,300.00 | 23,900.00 | 27,150.00 | 27,150.00 | 997,452 |
| 2023-10-23 | 25,550.00 | 26,100.00 | 25,100.00 | 25,850.00 | 25,850.00 | 274,838 |
| 2023-10-20 | 26,100.00 | 26,950.00 | 25,100.00 | 25,900.00 | 25,900.00 | 730,202 |
| 2023-10-19 | 27,850.00 | 28,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 672,657 |
| 2023-10-18 | 30,500.00 | 30,850.00 | 28,300.00 | 28,550.00 | 28,550.00 | 841,572 |
| 2023-10-17 | 32,250.00 | 32,750.00 | 29,650.00 | 30,500.00 | 30,500.00 | 903,289 |
| 2023-10-16 | 34,050.00 | 34,050.00 | 30,950.00 | 31,650.00 | 31,650.00 | 842,398 |
| 2023-10-13 | 35,700.00 | 35,700.00 | 33,650.00 | 35,150.00 | 35,150.00 | 325,368 |
| 2023-10-12 | 34,750.00 | 37,500.00 | 34,000.00 | 36,350.00 | 36,350.00 | 688,457 |
| 2023-10-11 | 33,650.00 | 35,750.00 | 33,500.00 | 34,250.00 | 34,250.00 | 610,700 |
| 2023-10-10 | 37,850.00 | 38,550.00 | 32,200.00 | 32,500.00 | 32,500.00 | 942,838 |
| 2023-10-06 | 33,900.00 | 36,400.00 | 33,900.00 | 36,000.00 | 36,000.00 | 592,118 |
| 2023-10-05 | 35,800.00 | 36,100.00 | 33,000.00 | 33,550.00 | 33,550.00 | 513,966 |
| 2023-10-04 | 38,100.00 | 38,100.00 | 34,600.00 | 34,600.00 | 34,600.00 | 595,259 |
| 2023-09-27 | 38,400.00 | 39,300.00 | 36,700.00 | 39,050.00 | 39,050.00 | 539,016 |
| 2023-09-26 | 41,750.00 | 42,500.00 | 38,650.00 | 38,650.00 | 38,650.00 | 573,239 |
| 2023-09-25 | 42,500.00 | 42,750.00 | 40,250.00 | 40,700.00 | 40,700.00 | 459,271 |
| 2023-09-22 | 42,550.00 | 44,150.00 | 41,900.00 | 42,750.00 | 42,750.00 | 503,653 |
| 2023-09-21 | 44,500.00 | 46,000.00 | 42,850.00 | 43,700.00 | 43,700.00 | 703,614 |
| 2023-09-20 | 48,150.00 | 48,350.00 | 43,650.00 | 45,600.00 | 45,600.00 | 898,646 |
| 2023-09-19 | 49,350.00 | 49,350.00 | 46,000.00 | 47,350.00 | 47,350.00 | 878,291 |
| 2023-09-18 | 52,100.00 | 52,900.00 | 48,400.00 | 49,050.00 | 49,050.00 | 751,075 |
| 2023-09-15 | 55,300.00 | 56,600.00 | 51,700.00 | 51,900.00 | 51,900.00 | 738,890 |
| 2023-09-14 | 54,400.00 | 57,300.00 | 52,600.00 | 56,200.00 | 56,200.00 | 658,030 |
| 2023-09-13 | 56,600.00 | 57,500.00 | 53,300.00 | 54,400.00 | 54,400.00 | 719,504 |
| 2023-09-12 | 60,500.00 | 63,900.00 | 54,700.00 | 56,000.00 | 56,000.00 | 1,070,023 |
| 2023-09-11 | 62,400.00 | 65,500.00 | 58,500.00 | 60,400.00 | 60,400.00 | 1,013,491 |
| 2023-09-08 | 64,400.00 | 65,000.00 | 58,500.00 | 61,500.00 | 61,500.00 | 995,430 |
| 2023-09-07 | 65,800.00 | 69,500.00 | 62,000.00 | 63,600.00 | 63,600.00 | 1,458,286 |
| 2023-09-06 | 64,500.00 | 68,300.00 | 60,600.00 | 65,500.00 | 65,500.00 | 1,829,052 |
| 2023-09-05 | 54,400.00 | 68,200.00 | 53,800.00 | 64,200.00 | 64,200.00 | 5,726,146 |
| 2023-09-04 | 52,500.00 | 56,000.00 | 50,800.00 | 54,200.00 | 54,200.00 | 757,299 |
| 2023-09-01 | 55,200.00 | 56,900.00 | 51,400.00 | 52,500.00 | 52,500.00 | 879,231 |
| 2023-08-31 | 53,000.00 | 62,200.00 | 51,800.00 | 55,900.00 | 55,900.00 | 3,473,384 |
| 2023-08-30 | 48,800.00 | 52,200.00 | 47,850.00 | 51,200.00 | 51,200.00 | 2,245,377 |
| 2023-08-29 | 42,000.00 | 50,200.00 | 41,400.00 | 50,100.00 | 50,100.00 | 5,825,015 |
| 2023-08-28 | 41,350.00 | 43,400.00 | 39,400.00 | 40,400.00 | 40,400.00 | 711,663 |
| 2023-08-25 | 39,150.00 | 41,900.00 | 37,750.00 | 39,950.00 | 39,950.00 | 801,990 |
| 2023-08-24 | 38,500.00 | 42,500.00 | 37,500.00 | 38,950.00 | 38,950.00 | 1,759,748 |
| 2023-08-23 | 37,700.00 | 40,900.00 | 37,100.00 | 39,500.00 | 39,500.00 | 1,872,157 |
| 2023-08-22 | 35,600.00 | 36,350.00 | 34,550.00 | 36,350.00 | 36,350.00 | 438,725 |
| 2023-08-21 | 36,300.00 | 36,900.00 | 34,650.00 | 34,900.00 | 34,900.00 | 437,525 |
| 2023-08-18 | 32,950.00 | 37,600.00 | 31,950.00 | 36,300.00 | 36,300.00 | 1,480,979 |
| 2023-08-17 | 33,850.00 | 35,400.00 | 32,050.00 | 32,700.00 | 32,700.00 | 659,366 |
| 2023-08-16 | 36,100.00 | 37,300.00 | 33,000.00 | 33,700.00 | 33,700.00 | 728,375 |
| 2023-08-14 | 35,000.00 | 36,400.00 | 33,600.00 | 35,800.00 | 35,800.00 | 425,372 |
| 2023-08-11 | 33,850.00 | 36,600.00 | 32,200.00 | 35,450.00 | 35,450.00 | 702,797 |
| 2023-08-10 | 34,750.00 | 34,750.00 | 32,650.00 | 34,150.00 | 34,150.00 | 433,205 |
| 2023-08-09 | 34,000.00 | 35,150.00 | 33,200.00 | 34,400.00 | 34,400.00 | 548,695 |
| 2023-08-08 | 36,350.00 | 36,500.00 | 34,000.00 | 34,600.00 | 34,600.00 | 432,112 |
| 2023-08-07 | 37,600.00 | 38,750.00 | 34,500.00 | 35,550.00 | 35,550.00 | 521,214 |
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.