Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 37,400.00 | 39,250.00 | 37,000.00 | 37,600.00 | 37,600.00 | 470,907 |
| 2023-08-03 | 37,750.00 | 37,750.00 | 34,500.00 | 36,700.00 | 36,700.00 | 649,756 |
| 2023-08-02 | 40,600.00 | 40,850.00 | 37,250.00 | 38,000.00 | 38,000.00 | 810,098 |
| 2023-08-01 | 37,600.00 | 41,000.00 | 36,600.00 | 41,000.00 | 41,000.00 | 1,656,172 |
| 2023-07-31 | 38,350.00 | 38,700.00 | 36,600.00 | 37,200.00 | 37,200.00 | 585,869 |
| 2023-07-28 | 37,600.00 | 39,700.00 | 35,950.00 | 37,950.00 | 37,950.00 | 795,105 |
| 2023-07-27 | 36,200.00 | 38,700.00 | 35,000.00 | 36,500.00 | 36,500.00 | 1,636,663 |
| 2023-07-26 | 36,900.00 | 37,150.00 | 32,050.00 | 33,000.00 | 33,000.00 | 1,135,399 |
| 2023-07-25 | 36,400.00 | 39,000.00 | 35,050.00 | 37,250.00 | 37,250.00 | 947,341 |
| 2023-07-24 | 37,900.00 | 37,900.00 | 35,200.00 | 36,050.00 | 36,050.00 | 765,459 |
| 2023-07-21 | 38,200.00 | 41,600.00 | 37,500.00 | 37,950.00 | 37,950.00 | 927,280 |
| 2023-07-20 | 40,400.00 | 40,400.00 | 37,250.00 | 39,100.00 | 39,100.00 | 1,090,902 |
| 2023-07-19 | 38,200.00 | 45,400.00 | 37,600.00 | 40,200.00 | 40,200.00 | 3,940,383 |
| 2023-07-18 | 35,350.00 | 38,850.00 | 35,150.00 | 37,500.00 | 37,500.00 | 1,148,181 |
| 2023-07-17 | 36,650.00 | 36,700.00 | 34,750.00 | 35,000.00 | 35,000.00 | 701,750 |
| 2023-07-14 | 37,700.00 | 40,700.00 | 35,650.00 | 37,950.00 | 37,950.00 | 2,176,497 |
| 2023-07-13 | 31,950.00 | 38,300.00 | 31,850.00 | 36,150.00 | 36,150.00 | 3,336,540 |
| 2023-07-12 | 30,600.00 | 31,450.00 | 28,900.00 | 31,000.00 | 31,000.00 | 320,620 |
| 2023-07-11 | 29,250.00 | 30,600.00 | 28,450.00 | 30,300.00 | 30,300.00 | 328,553 |
| 2023-07-10 | 31,000.00 | 31,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 391,497 |
| 2023-07-07 | 31,150.00 | 31,750.00 | 30,150.00 | 31,700.00 | 31,700.00 | 473,703 |
| 2023-07-06 | 32,000.00 | 34,400.00 | 30,550.00 | 31,700.00 | 31,700.00 | 1,170,790 |
| 2023-07-05 | 31,550.00 | 32,400.00 | 29,150.00 | 31,950.00 | 31,950.00 | 1,553,183 |
| 2023-07-04 | 28,000.00 | 30,100.00 | 27,300.00 | 29,900.00 | 29,900.00 | 1,203,275 |
| 2023-07-03 | 28,550.00 | 29,150.00 | 27,450.00 | 28,400.00 | 28,400.00 | 763,506 |
| 2023-06-30 | 30,800.00 | 30,800.00 | 27,050.00 | 28,400.00 | 28,400.00 | 1,580,773 |
| 2023-06-29 | 32,600.00 | 32,950.00 | 29,550.00 | 31,050.00 | 31,050.00 | 1,343,173 |
| 2023-06-28 | 36,650.00 | 39,050.00 | 31,700.00 | 31,750.00 | 31,750.00 | 2,107,281 |
| 2023-06-27 | 36,850.00 | 37,700.00 | 33,200.00 | 36,000.00 | 36,000.00 | 1,391,602 |
| 2023-06-26 | 34,300.00 | 40,100.00 | 33,600.00 | 36,800.00 | 36,800.00 | 3,881,814 |
| 2023-06-23 | 33,500.00 | 37,650.00 | 33,100.00 | 34,250.00 | 34,250.00 | 2,322,496 |
| 2023-06-22 | 32,150.00 | 34,100.00 | 30,950.00 | 32,900.00 | 32,900.00 | 874,409 |
| 2023-06-21 | 33,600.00 | 34,100.00 | 32,150.00 | 32,950.00 | 32,950.00 | 1,166,199 |
| 2023-06-20 | 28,900.00 | 34,900.00 | 28,550.00 | 33,600.00 | 33,600.00 | 4,807,987 |
| 2023-06-19 | 28,100.00 | 29,100.00 | 27,000.00 | 28,600.00 | 28,600.00 | 556,266 |
| 2023-06-16 | 27,550.00 | 29,300.00 | 27,550.00 | 28,250.00 | 28,250.00 | 1,199,648 |
| 2023-06-15 | 26,650.00 | 27,700.00 | 26,100.00 | 26,650.00 | 26,650.00 | 540,128 |
| 2023-06-14 | 28,200.00 | 28,200.00 | 26,200.00 | 26,550.00 | 26,550.00 | 970,473 |
| 2023-06-13 | 29,700.00 | 30,000.00 | 27,400.00 | 28,750.00 | 28,750.00 | 1,154,958 |
| 2023-06-12 | 28,700.00 | 32,300.00 | 26,900.00 | 30,000.00 | 30,000.00 | 2,549,777 |
| 2023-06-09 | 26,300.00 | 28,000.00 | 25,450.00 | 28,000.00 | 28,000.00 | 1,306,431 |
| 2023-06-08 | 24,800.00 | 28,150.00 | 24,500.00 | 26,250.00 | 26,250.00 | 4,042,242 |
| 2023-06-07 | 23,150.00 | 24,650.00 | 22,650.00 | 23,750.00 | 23,750.00 | 1,508,435 |
| 2023-06-05 | 23,400.00 | 23,650.00 | 22,050.00 | 22,700.00 | 22,700.00 | 891,615 |
| 2023-06-02 | 20,350.00 | 24,900.00 | 20,050.00 | 23,650.00 | 23,650.00 | 3,456,398 |
| 2023-06-01 | 19,610.00 | 21,500.00 | 19,600.00 | 20,150.00 | 20,150.00 | 710,285 |
| 2023-05-31 | 20,550.00 | 20,650.00 | 19,800.00 | 19,800.00 | 19,800.00 | 298,083 |
| 2023-05-30 | 20,850.00 | 21,350.00 | 19,950.00 | 20,550.00 | 20,550.00 | 286,513 |
| 2023-05-26 | 21,150.00 | 21,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | 379,907 |
| 2023-05-25 | 21,500.00 | 22,750.00 | 20,450.00 | 21,150.00 | 21,150.00 | 951,474 |
| 2023-05-24 | 19,950.00 | 21,450.00 | 19,530.00 | 21,000.00 | 21,000.00 | 611,812 |
| 2023-05-23 | 20,450.00 | 21,750.00 | 19,820.00 | 19,980.00 | 19,980.00 | 617,025 |
| 2023-05-22 | 19,320.00 | 20,200.00 | 18,800.00 | 19,990.00 | 19,990.00 | 217,030 |
| 2023-05-19 | 20,150.00 | 20,600.00 | 19,320.00 | 19,330.00 | 19,330.00 | 302,431 |
| 2023-05-18 | 21,400.00 | 21,900.00 | 19,770.00 | 19,930.00 | 19,930.00 | 523,532 |
| 2023-05-17 | 21,250.00 | 22,650.00 | 20,750.00 | 21,200.00 | 21,200.00 | 761,406 |
| 2023-05-16 | 19,320.00 | 21,250.00 | 18,850.00 | 21,100.00 | 21,100.00 | 718,359 |
| 2023-05-15 | 20,700.00 | 22,150.00 | 19,400.00 | 19,950.00 | 19,950.00 | 752,513 |
| 2023-05-12 | 19,230.00 | 21,150.00 | 18,410.00 | 21,100.00 | 21,100.00 | 800,525 |
| 2023-05-11 | 17,680.00 | 19,740.00 | 17,420.00 | 19,400.00 | 19,400.00 | 1,057,386 |
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.