Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,500.00 | 7,500.00 | 7,180.00 | 7,200.00 | 7,200.00 | 97,543 |
| 2022-08-16 | 7,690.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,470.00 | 79,090 |
| 2022-08-12 | 7,830.00 | 7,830.00 | 7,620.00 | 7,690.00 | 7,690.00 | 18,253 |
| 2022-08-11 | 7,940.00 | 7,940.00 | 7,690.00 | 7,700.00 | 7,700.00 | 42,153 |
| 2022-08-10 | 7,810.00 | 7,880.00 | 7,650.00 | 7,700.00 | 7,700.00 | 52,482 |
| 2022-08-09 | 7,870.00 | 7,940.00 | 7,790.00 | 7,890.00 | 7,890.00 | 48,454 |
| 2022-08-08 | 8,260.00 | 8,260.00 | 7,970.00 | 7,980.00 | 7,980.00 | 55,192 |
| 2022-08-05 | 8,050.00 | 8,230.00 | 8,010.00 | 8,230.00 | 8,230.00 | 49,429 |
| 2022-08-04 | 8,020.00 | 8,310.00 | 8,020.00 | 8,050.00 | 8,050.00 | 111,009 |
| 2022-08-03 | 7,640.00 | 8,470.00 | 7,640.00 | 7,980.00 | 7,980.00 | 321,386 |
| 2022-08-02 | 7,550.00 | 7,910.00 | 7,510.00 | 7,730.00 | 7,730.00 | 155,074 |
| 2022-08-01 | 7,680.00 | 7,680.00 | 7,450.00 | 7,600.00 | 7,600.00 | 45,059 |
| 2022-07-29 | 7,490.00 | 7,640.00 | 7,410.00 | 7,560.00 | 7,560.00 | 67,239 |
| 2022-07-28 | 7,700.00 | 7,790.00 | 7,420.00 | 7,470.00 | 7,470.00 | 59,348 |
| 2022-07-27 | 7,480.00 | 7,800.00 | 7,340.00 | 7,630.00 | 7,630.00 | 123,310 |
| 2022-07-26 | 7,490.00 | 7,550.00 | 7,370.00 | 7,400.00 | 7,400.00 | 44,995 |
| 2022-07-25 | 7,570.00 | 7,670.00 | 7,400.00 | 7,490.00 | 7,490.00 | 85,676 |
| 2022-07-22 | 7,600.00 | 7,780.00 | 7,360.00 | 7,570.00 | 7,570.00 | 139,145 |
| 2022-07-21 | 8,090.00 | 8,090.00 | 7,290.00 | 7,570.00 | 7,570.00 | 279,412 |
| 2022-07-20 | 8,220.00 | 8,250.00 | 7,920.00 | 8,000.00 | 8,000.00 | 321,260 |
| 2022-07-19 | 8,180.00 | 8,200.00 | 8,050.00 | 8,140.00 | 8,140.00 | 23,163 |
| 2022-07-18 | 7,990.00 | 8,220.00 | 7,910.00 | 8,180.00 | 8,180.00 | 31,766 |
| 2022-07-15 | 7,970.00 | 8,200.00 | 7,820.00 | 7,910.00 | 7,910.00 | 15,113 |
| 2022-07-14 | 7,940.00 | 8,050.00 | 7,790.00 | 7,960.00 | 7,960.00 | 25,161 |
| 2022-07-13 | 7,900.00 | 8,000.00 | 7,730.00 | 7,940.00 | 7,940.00 | 27,043 |
| 2022-07-12 | 8,190.00 | 8,370.00 | 7,830.00 | 7,890.00 | 7,890.00 | 24,042 |
| 2022-07-11 | 8,110.00 | 8,300.00 | 8,050.00 | 8,190.00 | 8,190.00 | 27,043 |
| 2022-07-08 | 8,150.00 | 8,200.00 | 8,040.00 | 8,120.00 | 8,120.00 | 21,871 |
| 2022-07-07 | 8,110.00 | 8,300.00 | 8,060.00 | 8,150.00 | 8,150.00 | 30,987 |
| 2022-07-06 | 7,920.00 | 8,140.00 | 7,860.00 | 8,030.00 | 8,030.00 | 40,172 |
| 2022-07-05 | 7,630.00 | 7,990.00 | 7,630.00 | 7,920.00 | 7,920.00 | 19,750 |
| 2022-07-04 | 7,790.00 | 7,920.00 | 7,540.00 | 7,590.00 | 7,590.00 | 26,475 |
| 2022-07-01 | 7,910.00 | 8,100.00 | 7,320.00 | 7,600.00 | 7,600.00 | 39,750 |
| 2022-06-30 | 8,000.00 | 8,040.00 | 7,840.00 | 7,900.00 | 7,900.00 | 20,828 |
| 2022-06-29 | 7,920.00 | 8,060.00 | 7,740.00 | 8,000.00 | 8,000.00 | 26,823 |
| 2022-06-28 | 7,940.00 | 8,090.00 | 7,830.00 | 7,920.00 | 7,920.00 | 18,139 |
| 2022-06-27 | 7,710.00 | 8,090.00 | 7,610.00 | 8,020.00 | 8,020.00 | 43,983 |
| 2022-06-24 | 7,510.00 | 7,750.00 | 7,410.00 | 7,700.00 | 7,700.00 | 48,642 |
| 2022-06-23 | 7,460.00 | 7,640.00 | 7,260.00 | 7,490.00 | 7,490.00 | 50,895 |
| 2022-06-22 | 7,940.00 | 8,220.00 | 7,150.00 | 7,440.00 | 7,440.00 | 72,206 |
| 2022-06-21 | 7,870.00 | 8,000.00 | 7,730.00 | 7,990.00 | 7,990.00 | 38,966 |
| 2022-06-20 | 8,650.00 | 8,650.00 | 7,880.00 | 7,900.00 | 7,900.00 | 60,507 |
| 2022-06-17 | 8,550.00 | 8,590.00 | 8,380.00 | 8,500.00 | 8,500.00 | 48,669 |
| 2022-06-16 | 8,850.00 | 9,020.00 | 8,730.00 | 8,780.00 | 8,780.00 | 22,680 |
| 2022-06-15 | 9,050.00 | 9,110.00 | 8,540.00 | 8,650.00 | 8,650.00 | 64,077 |
| 2022-06-14 | 9,100.00 | 9,320.00 | 8,900.00 | 9,020.00 | 9,020.00 | 72,994 |
| 2022-06-13 | 9,780.00 | 9,780.00 | 9,420.00 | 9,470.00 | 9,470.00 | 54,983 |
| 2022-06-10 | 9,820.00 | 10,150.00 | 9,820.00 | 9,930.00 | 9,930.00 | 35,251 |
| 2022-06-09 | 10,250.00 | 10,250.00 | 9,700.00 | 9,940.00 | 9,940.00 | 67,527 |
| 2022-06-08 | 10,050.00 | 10,100.00 | 9,870.00 | 9,900.00 | 9,900.00 | 31,870 |
| 2022-06-07 | 10,450.00 | 10,450.00 | 10,000.00 | 10,000.00 | 10,000.00 | 47,644 |
| 2022-06-03 | 10,200.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 58,510 |
| 2022-06-02 | 10,300.00 | 10,350.00 | 10,100.00 | 10,200.00 | 10,200.00 | 12,845 |
| 2022-05-31 | 10,150.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 41,669 |
| 2022-05-30 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 15,518 |
| 2022-05-27 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 26,240 |
| 2022-05-26 | 10,350.00 | 10,500.00 | 9,970.00 | 10,000.00 | 10,000.00 | 40,488 |
| 2022-05-25 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 38,205 |
| 2022-05-24 | 10,550.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 14,092 |
| 2022-05-23 | 10,700.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | 14,957 |
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.