Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,490.00 | 6,540.00 | 6,300.00 | 6,420.00 | 6,420.00 | 13,357 |
| 2022-11-14 | 6,550.00 | 6,580.00 | 6,370.00 | 6,420.00 | 6,420.00 | 15,680 |
| 2022-11-11 | 6,470.00 | 6,660.00 | 6,450.00 | 6,450.00 | 6,450.00 | 44,600 |
| 2022-11-10 | 6,320.00 | 6,450.00 | 6,270.00 | 6,390.00 | 6,390.00 | 11,075 |
| 2022-11-09 | 6,330.00 | 6,680.00 | 6,270.00 | 6,440.00 | 6,440.00 | 67,295 |
| 2022-11-08 | 5,970.00 | 6,340.00 | 5,970.00 | 6,250.00 | 6,250.00 | 89,200 |
| 2022-11-07 | 6,000.00 | 6,030.00 | 5,910.00 | 5,980.00 | 5,980.00 | 16,124 |
| 2022-11-04 | 5,970.00 | 5,970.00 | 5,540.00 | 5,960.00 | 5,960.00 | 22,190 |
| 2022-11-03 | 6,100.00 | 6,200.00 | 5,910.00 | 5,970.00 | 5,970.00 | 24,807 |
| 2022-11-02 | 6,080.00 | 6,250.00 | 5,800.00 | 6,140.00 | 6,140.00 | 35,370 |
| 2022-11-01 | 5,970.00 | 6,080.00 | 5,850.00 | 6,020.00 | 6,020.00 | 19,072 |
| 2022-10-31 | 5,830.00 | 5,950.00 | 5,760.00 | 5,950.00 | 5,950.00 | 14,623 |
| 2022-10-28 | 5,830.00 | 6,020.00 | 5,760.00 | 5,820.00 | 5,820.00 | 43,557 |
| 2022-10-27 | 5,560.00 | 5,920.00 | 5,560.00 | 5,830.00 | 5,830.00 | 42,202 |
| 2022-10-26 | 5,560.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,550.00 | 8,228 |
| 2022-10-25 | 5,580.00 | 5,670.00 | 5,430.00 | 5,560.00 | 5,560.00 | 14,045 |
| 2022-10-24 | 5,590.00 | 5,670.00 | 5,550.00 | 5,580.00 | 5,580.00 | 13,179 |
| 2022-10-21 | 5,690.00 | 5,690.00 | 5,500.00 | 5,540.00 | 5,540.00 | 18,439 |
| 2022-10-20 | 5,760.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 18,950 |
| 2022-10-19 | 5,920.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 26,990 |
| 2022-10-18 | 5,580.00 | 6,410.00 | 5,550.00 | 5,870.00 | 5,870.00 | 272,178 |
| 2022-10-17 | 5,510.00 | 5,620.00 | 5,270.00 | 5,520.00 | 5,520.00 | 22,638 |
| 2022-10-14 | 5,170.00 | 5,560.00 | 5,110.00 | 5,390.00 | 5,390.00 | 32,922 |
| 2022-10-13 | 5,280.00 | 5,300.00 | 5,000.00 | 5,070.00 | 5,070.00 | 30,943 |
| 2022-10-12 | 5,340.00 | 5,390.00 | 5,180.00 | 5,310.00 | 5,310.00 | 24,929 |
| 2022-10-11 | 5,600.00 | 5,750.00 | 5,300.00 | 5,390.00 | 5,390.00 | 41,893 |
| 2022-10-07 | 5,950.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,880.00 | 17,912 |
| 2022-10-06 | 5,560.00 | 6,090.00 | 5,560.00 | 5,970.00 | 5,970.00 | 69,551 |
| 2022-10-05 | 5,730.00 | 5,750.00 | 5,500.00 | 5,550.00 | 5,550.00 | 26,201 |
| 2022-10-04 | 5,510.00 | 5,710.00 | 5,510.00 | 5,700.00 | 5,700.00 | 28,185 |
| 2022-09-30 | 5,500.00 | 5,580.00 | 5,370.00 | 5,460.00 | 5,460.00 | 37,715 |
| 2022-09-29 | 5,270.00 | 5,790.00 | 5,270.00 | 5,490.00 | 5,490.00 | 84,356 |
| 2022-09-28 | 5,680.00 | 5,680.00 | 5,120.00 | 5,230.00 | 5,230.00 | 49,310 |
| 2022-09-27 | 5,440.00 | 5,580.00 | 5,400.00 | 5,510.00 | 5,510.00 | 21,127 |
| 2022-09-26 | 5,620.00 | 5,800.00 | 5,320.00 | 5,450.00 | 5,450.00 | 56,368 |
| 2022-09-23 | 6,020.00 | 6,020.00 | 5,730.00 | 5,800.00 | 5,800.00 | 34,676 |
| 2022-09-22 | 6,070.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 32,032 |
| 2022-09-21 | 6,260.00 | 6,270.00 | 6,060.00 | 6,150.00 | 6,150.00 | 17,399 |
| 2022-09-20 | 6,190.00 | 6,380.00 | 6,180.00 | 6,190.00 | 6,190.00 | 12,727 |
| 2022-09-19 | 6,370.00 | 6,430.00 | 6,190.00 | 6,190.00 | 6,190.00 | 24,746 |
| 2022-09-16 | 6,350.00 | 6,490.00 | 6,210.00 | 6,300.00 | 6,300.00 | 24,737 |
| 2022-09-15 | 6,400.00 | 6,510.00 | 6,300.00 | 6,300.00 | 6,300.00 | 42,189 |
| 2022-09-14 | 6,130.00 | 7,340.00 | 5,960.00 | 6,400.00 | 6,400.00 | 379,131 |
| 2022-09-13 | 6,190.00 | 6,340.00 | 6,190.00 | 6,260.00 | 6,260.00 | 18,295 |
| 2022-09-08 | 6,120.00 | 6,280.00 | 6,110.00 | 6,130.00 | 6,130.00 | 25,489 |
| 2022-09-07 | 6,400.00 | 6,400.00 | 6,050.00 | 6,050.00 | 6,050.00 | 55,313 |
| 2022-09-06 | 6,440.00 | 6,470.00 | 6,350.00 | 6,380.00 | 6,380.00 | 22,852 |
| 2022-09-05 | 6,500.00 | 6,500.00 | 6,280.00 | 6,410.00 | 6,410.00 | 41,828 |
| 2022-09-02 | 6,570.00 | 6,620.00 | 6,430.00 | 6,430.00 | 6,430.00 | 33,760 |
| 2022-09-01 | 6,750.00 | 6,750.00 | 6,590.00 | 6,610.00 | 6,610.00 | 37,067 |
| 2022-08-31 | 6,500.00 | 6,750.00 | 6,490.00 | 6,740.00 | 6,740.00 | 38,177 |
| 2022-08-30 | 6,510.00 | 6,620.00 | 6,500.00 | 6,600.00 | 6,600.00 | 23,348 |
| 2022-08-29 | 6,680.00 | 6,690.00 | 6,520.00 | 6,520.00 | 6,520.00 | 58,268 |
| 2022-08-26 | 6,920.00 | 6,920.00 | 6,760.00 | 6,780.00 | 6,780.00 | 47,879 |
| 2022-08-25 | 6,900.00 | 7,030.00 | 6,790.00 | 6,840.00 | 6,840.00 | 160,738 |
| 2022-08-24 | 6,830.00 | 6,870.00 | 6,750.00 | 6,790.00 | 6,790.00 | 42,023 |
| 2022-08-23 | 7,060.00 | 7,060.00 | 6,750.00 | 6,830.00 | 6,830.00 | 96,905 |
| 2022-08-22 | 7,230.00 | 7,230.00 | 6,990.00 | 7,020.00 | 7,020.00 | 54,207 |
| 2022-08-19 | 7,200.00 | 7,250.00 | 7,040.00 | 7,180.00 | 7,180.00 | 32,663 |
| 2022-08-18 | 7,300.00 | 7,300.00 | 7,040.00 | 7,150.00 | 7,150.00 | 38,268 |
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.