Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 17,030.00 | 17,790.00 | 17,030.00 | 17,150.00 | 17,150.00 | 146,174 |
| 2023-05-09 | 17,840.00 | 17,840.00 | 16,610.00 | 17,010.00 | 17,010.00 | 159,209 |
| 2023-05-08 | 17,630.00 | 18,280.00 | 17,370.00 | 17,590.00 | 17,590.00 | 137,893 |
| 2023-05-04 | 17,860.00 | 18,410.00 | 17,540.00 | 17,630.00 | 17,630.00 | 165,231 |
| 2023-05-03 | 18,220.00 | 18,550.00 | 17,820.00 | 17,970.00 | 17,970.00 | 142,828 |
| 2023-05-02 | 16,800.00 | 18,400.00 | 16,600.00 | 18,400.00 | 18,400.00 | 388,152 |
| 2023-04-28 | 17,300.00 | 17,700.00 | 16,170.00 | 16,580.00 | 16,580.00 | 283,566 |
| 2023-04-27 | 17,110.00 | 17,330.00 | 16,600.00 | 17,100.00 | 17,100.00 | 161,958 |
| 2023-04-26 | 17,520.00 | 17,630.00 | 16,710.00 | 17,170.00 | 17,170.00 | 189,218 |
| 2023-04-25 | 18,590.00 | 18,590.00 | 17,360.00 | 17,520.00 | 17,520.00 | 290,334 |
| 2023-04-24 | 19,050.00 | 19,600.00 | 18,500.00 | 18,590.00 | 18,590.00 | 203,207 |
| 2023-04-21 | 19,210.00 | 20,500.00 | 18,850.00 | 19,110.00 | 19,110.00 | 482,094 |
| 2023-04-20 | 20,400.00 | 20,400.00 | 18,720.00 | 19,000.00 | 19,000.00 | 388,672 |
| 2023-04-19 | 20,400.00 | 21,150.00 | 19,770.00 | 20,700.00 | 20,700.00 | 289,773 |
| 2023-04-18 | 21,600.00 | 21,600.00 | 19,950.00 | 20,450.00 | 20,450.00 | 476,052 |
| 2023-04-17 | 22,400.00 | 23,200.00 | 21,150.00 | 21,650.00 | 21,650.00 | 535,433 |
| 2023-04-14 | 20,400.00 | 23,500.00 | 20,350.00 | 22,400.00 | 22,400.00 | 2,237,207 |
| 2023-04-13 | 19,800.00 | 19,950.00 | 18,530.00 | 19,530.00 | 19,530.00 | 455,621 |
| 2023-04-12 | 19,060.00 | 20,000.00 | 18,290.00 | 19,540.00 | 19,540.00 | 936,395 |
| 2023-04-11 | 17,110.00 | 19,330.00 | 16,680.00 | 19,060.00 | 19,060.00 | 836,897 |
| 2023-04-10 | 17,400.00 | 17,940.00 | 16,610.00 | 17,230.00 | 17,230.00 | 488,249 |
| 2023-04-07 | 18,340.00 | 18,850.00 | 17,520.00 | 17,660.00 | 17,660.00 | 326,919 |
| 2023-04-06 | 19,140.00 | 20,050.00 | 18,020.00 | 18,320.00 | 18,320.00 | 942,036 |
| 2023-04-05 | 17,190.00 | 19,420.00 | 16,500.00 | 18,950.00 | 18,950.00 | 2,290,740 |
| 2023-04-04 | 15,490.00 | 17,590.00 | 15,490.00 | 16,650.00 | 16,650.00 | 1,037,831 |
| 2023-04-03 | 15,100.00 | 15,550.00 | 14,240.00 | 15,320.00 | 15,320.00 | 220,945 |
| 2023-03-31 | 15,770.00 | 15,830.00 | 14,900.00 | 15,100.00 | 15,100.00 | 185,517 |
| 2023-03-30 | 15,870.00 | 16,390.00 | 15,440.00 | 15,960.00 | 15,960.00 | 290,663 |
| 2023-03-29 | 14,850.00 | 15,720.00 | 14,410.00 | 15,670.00 | 15,670.00 | 364,640 |
| 2023-03-28 | 15,210.00 | 15,340.00 | 14,800.00 | 14,860.00 | 14,860.00 | 148,447 |
| 2023-03-27 | 15,540.00 | 15,540.00 | 14,720.00 | 15,250.00 | 15,250.00 | 190,929 |
| 2023-03-24 | 15,100.00 | 16,130.00 | 14,810.00 | 15,550.00 | 15,550.00 | 432,169 |
| 2023-03-23 | 15,600.00 | 15,800.00 | 14,890.00 | 15,040.00 | 15,040.00 | 366,653 |
| 2023-03-22 | 16,300.00 | 16,500.00 | 15,670.00 | 15,850.00 | 15,850.00 | 315,163 |
| 2023-03-21 | 16,410.00 | 16,600.00 | 15,360.00 | 16,060.00 | 16,060.00 | 552,193 |
| 2023-03-20 | 15,730.00 | 17,720.00 | 15,650.00 | 16,650.00 | 16,650.00 | 1,369,662 |
| 2023-03-17 | 14,990.00 | 15,740.00 | 14,630.00 | 15,140.00 | 15,140.00 | 766,980 |
| 2023-03-16 | 13,980.00 | 15,900.00 | 13,710.00 | 14,540.00 | 14,540.00 | 988,394 |
| 2023-03-15 | 13,110.00 | 14,070.00 | 13,100.00 | 14,070.00 | 14,070.00 | 456,070 |
| 2023-03-14 | 14,050.00 | 14,350.00 | 12,530.00 | 12,530.00 | 12,530.00 | 333,318 |
| 2023-03-13 | 13,050.00 | 13,780.00 | 12,880.00 | 13,620.00 | 13,620.00 | 194,861 |
| 2023-03-10 | 13,330.00 | 13,850.00 | 13,100.00 | 13,370.00 | 13,370.00 | 171,979 |
| 2023-03-09 | 14,130.00 | 14,190.00 | 13,240.00 | 13,750.00 | 13,750.00 | 246,777 |
| 2023-03-08 | 14,050.00 | 15,220.00 | 14,000.00 | 14,120.00 | 14,120.00 | 537,378 |
| 2023-03-07 | 14,540.00 | 14,610.00 | 13,870.00 | 14,010.00 | 14,010.00 | 340,857 |
| 2023-03-06 | 14,950.00 | 15,310.00 | 14,050.00 | 14,660.00 | 14,660.00 | 474,628 |
| 2023-03-03 | 15,500.00 | 16,540.00 | 14,750.00 | 15,000.00 | 15,000.00 | 887,335 |
| 2023-03-02 | 16,470.00 | 16,490.00 | 14,850.00 | 15,110.00 | 15,110.00 | 695,360 |
| 2023-02-28 | 14,700.00 | 18,120.00 | 14,500.00 | 16,050.00 | 16,050.00 | 3,065,460 |
| 2023-02-27 | 14,770.00 | 15,640.00 | 13,700.00 | 14,330.00 | 14,330.00 | 1,271,305 |
| 2023-02-24 | 11,800.00 | 14,770.00 | 11,800.00 | 14,770.00 | 14,770.00 | 2,880,600 |
| 2023-02-23 | 10,440.00 | 12,940.00 | 10,380.00 | 11,760.00 | 11,760.00 | 2,115,566 |
| 2023-02-22 | 10,550.00 | 10,550.00 | 9,980.00 | 10,080.00 | 10,080.00 | 147,323 |
| 2023-02-21 | 10,760.00 | 11,390.00 | 10,500.00 | 10,680.00 | 10,680.00 | 140,959 |
| 2023-02-20 | 10,660.00 | 11,500.00 | 10,460.00 | 10,750.00 | 10,750.00 | 203,847 |
| 2023-02-17 | 10,410.00 | 10,830.00 | 10,370.00 | 10,660.00 | 10,660.00 | 112,007 |
| 2023-02-16 | 10,780.00 | 11,100.00 | 10,650.00 | 10,650.00 | 10,650.00 | 120,915 |
| 2023-02-15 | 10,990.00 | 11,200.00 | 10,400.00 | 10,720.00 | 10,720.00 | 194,908 |
| 2023-02-14 | 10,680.00 | 11,320.00 | 10,680.00 | 10,860.00 | 10,860.00 | 239,621 |
| 2023-02-13 | 10,780.00 | 10,870.00 | 10,230.00 | 10,680.00 | 10,680.00 | 258,712 |
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.