Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,750.00 | 11,750.00 | 10,190.00 | 10,980.00 | 10,980.00 | 657,203 |
| 2023-02-09 | 11,040.00 | 12,140.00 | 10,460.00 | 12,010.00 | 12,010.00 | 736,982 |
| 2023-02-08 | 10,440.00 | 11,690.00 | 10,370.00 | 11,210.00 | 11,210.00 | 765,236 |
| 2023-02-07 | 9,600.00 | 10,720.00 | 9,600.00 | 10,230.00 | 10,230.00 | 527,326 |
| 2023-02-06 | 9,800.00 | 9,800.00 | 9,390.00 | 9,590.00 | 9,590.00 | 107,436 |
| 2023-02-03 | 9,990.00 | 9,990.00 | 9,590.00 | 9,840.00 | 9,840.00 | 141,996 |
| 2023-02-02 | 9,830.00 | 10,040.00 | 9,610.00 | 10,030.00 | 10,030.00 | 227,226 |
| 2023-02-01 | 9,800.00 | 10,280.00 | 9,420.00 | 9,860.00 | 9,860.00 | 546,133 |
| 2023-01-31 | 8,470.00 | 9,770.00 | 8,400.00 | 9,600.00 | 9,600.00 | 808,140 |
| 2023-01-30 | 9,100.00 | 9,210.00 | 8,330.00 | 8,420.00 | 8,420.00 | 230,125 |
| 2023-01-27 | 8,830.00 | 9,120.00 | 8,580.00 | 8,970.00 | 8,970.00 | 164,760 |
| 2023-01-26 | 9,120.00 | 9,820.00 | 8,570.00 | 8,900.00 | 8,900.00 | 620,937 |
| 2023-01-25 | 8,820.00 | 9,360.00 | 8,820.00 | 9,100.00 | 9,100.00 | 344,957 |
| 2023-01-20 | 8,200.00 | 8,820.00 | 8,170.00 | 8,640.00 | 8,640.00 | 260,983 |
| 2023-01-19 | 8,300.00 | 8,400.00 | 7,900.00 | 8,050.00 | 8,050.00 | 122,659 |
| 2023-01-18 | 7,780.00 | 8,580.00 | 7,700.00 | 8,350.00 | 8,350.00 | 417,246 |
| 2023-01-17 | 7,710.00 | 8,050.00 | 7,670.00 | 7,780.00 | 7,780.00 | 232,559 |
| 2023-01-16 | 7,000.00 | 7,750.00 | 7,000.00 | 7,710.00 | 7,710.00 | 425,916 |
| 2023-01-13 | 6,870.00 | 7,310.00 | 6,850.00 | 7,000.00 | 7,000.00 | 107,896 |
| 2023-01-12 | 6,920.00 | 6,920.00 | 6,790.00 | 6,890.00 | 6,890.00 | 11,776 |
| 2023-01-11 | 6,600.00 | 6,920.00 | 6,600.00 | 6,910.00 | 6,910.00 | 32,434 |
| 2023-01-10 | 6,750.00 | 6,750.00 | 6,600.00 | 6,600.00 | 6,600.00 | 12,100 |
| 2023-01-09 | 6,780.00 | 6,870.00 | 6,660.00 | 6,720.00 | 6,720.00 | 13,791 |
| 2023-01-06 | 6,480.00 | 6,720.00 | 6,410.00 | 6,720.00 | 6,720.00 | 21,981 |
| 2023-01-05 | 6,590.00 | 6,590.00 | 6,370.00 | 6,480.00 | 6,480.00 | 8,227 |
| 2023-01-04 | 6,530.00 | 6,530.00 | 6,270.00 | 6,490.00 | 6,490.00 | 20,234 |
| 2023-01-03 | 6,500.00 | 6,500.00 | 6,000.00 | 6,360.00 | 6,360.00 | 17,904 |
| 2023-01-02 | 6,210.00 | 6,380.00 | 6,200.00 | 6,230.00 | 6,230.00 | 11,060 |
| 2022-12-29 | 6,200.00 | 6,290.00 | 6,130.00 | 6,240.00 | 6,240.00 | 15,130 |
| 2022-12-28 | 6,310.00 | 6,380.00 | 6,110.00 | 6,260.00 | 6,260.00 | 12,063 |
| 2022-12-27 | 6,490.00 | 6,490.00 | 6,220.00 | 6,310.00 | 6,310.00 | 7,534 |
| 2022-12-26 | 6,340.00 | 6,420.00 | 6,100.00 | 6,330.00 | 6,330.00 | 13,219 |
| 2022-12-23 | 6,530.00 | 6,530.00 | 6,260.00 | 6,340.00 | 6,340.00 | 12,674 |
| 2022-12-22 | 6,470.00 | 6,580.00 | 6,450.00 | 6,530.00 | 6,530.00 | 6,006 |
| 2022-12-21 | 6,520.00 | 6,550.00 | 6,380.00 | 6,470.00 | 6,470.00 | 10,720 |
| 2022-12-20 | 6,500.00 | 6,580.00 | 6,000.00 | 6,380.00 | 6,380.00 | 21,955 |
| 2022-12-19 | 6,690.00 | 6,730.00 | 6,430.00 | 6,560.00 | 6,560.00 | 13,593 |
| 2022-12-16 | 6,660.00 | 6,900.00 | 6,530.00 | 6,690.00 | 6,690.00 | 15,188 |
| 2022-12-15 | 6,800.00 | 6,950.00 | 6,660.00 | 6,730.00 | 6,730.00 | 14,466 |
| 2022-12-14 | 6,650.00 | 6,950.00 | 6,650.00 | 6,800.00 | 6,800.00 | 24,241 |
| 2022-12-13 | 6,700.00 | 7,000.00 | 6,370.00 | 6,650.00 | 6,650.00 | 24,073 |
| 2022-12-12 | 6,850.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9,850 |
| 2022-12-09 | 6,600.00 | 6,850.00 | 6,570.00 | 6,820.00 | 6,820.00 | 12,020 |
| 2022-12-08 | 6,980.00 | 6,980.00 | 6,690.00 | 6,740.00 | 6,740.00 | 16,267 |
| 2022-12-07 | 6,780.00 | 6,920.00 | 6,600.00 | 6,840.00 | 6,840.00 | 17,008 |
| 2022-12-06 | 6,810.00 | 7,280.00 | 6,680.00 | 6,820.00 | 6,820.00 | 155,578 |
| 2022-12-05 | 6,750.00 | 7,000.00 | 6,450.00 | 6,700.00 | 6,700.00 | 20,036 |
| 2022-12-02 | 6,830.00 | 6,850.00 | 6,380.00 | 6,800.00 | 6,800.00 | 15,947 |
| 2022-12-01 | 7,000.00 | 7,060.00 | 6,810.00 | 6,830.00 | 6,830.00 | 37,245 |
| 2022-11-30 | 6,880.00 | 6,900.00 | 6,700.00 | 6,810.00 | 6,810.00 | 36,638 |
| 2022-11-29 | 6,420.00 | 6,960.00 | 6,420.00 | 6,880.00 | 6,880.00 | 50,566 |
| 2022-11-28 | 6,720.00 | 6,720.00 | 6,560.00 | 6,610.00 | 6,610.00 | 16,983 |
| 2022-11-25 | 6,410.00 | 6,710.00 | 6,410.00 | 6,700.00 | 6,700.00 | 37,443 |
| 2022-11-24 | 6,230.00 | 6,540.00 | 6,180.00 | 6,530.00 | 6,530.00 | 37,782 |
| 2022-11-23 | 6,150.00 | 6,260.00 | 6,150.00 | 6,230.00 | 6,230.00 | 10,240 |
| 2022-11-22 | 6,110.00 | 6,260.00 | 5,980.00 | 6,150.00 | 6,150.00 | 17,897 |
| 2022-11-21 | 6,450.00 | 6,460.00 | 6,210.00 | 6,280.00 | 6,280.00 | 13,930 |
| 2022-11-18 | 6,590.00 | 6,590.00 | 6,350.00 | 6,460.00 | 6,460.00 | 8,939 |
| 2022-11-17 | 6,420.00 | 6,700.00 | 6,420.00 | 6,540.00 | 6,540.00 | 37,659 |
| 2022-11-16 | 6,590.00 | 6,600.00 | 6,310.00 | 6,430.00 | 6,430.00 | 19,209 |
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.