Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,550.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 22,228 |
| 2022-05-19 | 10,850.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,500.00 | 57,416 |
| 2022-05-18 | 10,000.00 | 10,750.00 | 10,000.00 | 10,500.00 | 10,500.00 | 85,591 |
| 2022-05-17 | 9,950.00 | 10,000.00 | 9,900.00 | 9,940.00 | 9,940.00 | 16,335 |
| 2022-05-16 | 9,810.00 | 10,250.00 | 9,810.00 | 9,860.00 | 9,860.00 | 24,522 |
| 2022-05-13 | 9,770.00 | 10,000.00 | 9,760.00 | 9,820.00 | 9,820.00 | 15,930 |
| 2022-05-12 | 9,950.00 | 10,500.00 | 9,660.00 | 9,670.00 | 9,670.00 | 115,663 |
| 2022-05-11 | 9,880.00 | 10,150.00 | 9,880.00 | 10,050.00 | 10,050.00 | 14,737 |
| 2022-05-10 | 10,150.00 | 10,150.00 | 9,600.00 | 10,000.00 | 10,000.00 | 41,742 |
| 2022-05-09 | 10,850.00 | 10,850.00 | 10,150.00 | 10,250.00 | 10,250.00 | 24,867 |
| 2022-05-06 | 10,650.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,650.00 | 41,281 |
| 2022-05-04 | 10,750.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,650.00 | 19,054 |
| 2022-05-03 | 10,550.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | 22,945 |
| 2022-05-02 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 18,959 |
| 2022-04-29 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 23,996 |
| 2022-04-28 | 10,400.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,200.00 | 31,800 |
| 2022-04-27 | 10,200.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | 25,645 |
| 2022-04-26 | 10,300.00 | 10,750.00 | 10,250.00 | 10,550.00 | 10,550.00 | 22,393 |
| 2022-04-25 | 10,650.00 | 10,650.00 | 10,100.00 | 10,200.00 | 10,200.00 | 47,887 |
| 2022-04-22 | 10,600.00 | 11,300.00 | 10,500.00 | 10,650.00 | 10,650.00 | 101,327 |
| 2022-04-21 | 11,000.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,750.00 | 31,519 |
| 2022-04-20 | 11,200.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 34,465 |
| 2022-04-19 | 10,900.00 | 11,150.00 | 10,850.00 | 11,050.00 | 11,050.00 | 27,360 |
| 2022-04-18 | 11,450.00 | 11,450.00 | 10,650.00 | 10,800.00 | 10,800.00 | 90,301 |
| 2022-04-15 | 11,650.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 31,171 |
| 2022-04-14 | 11,850.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | 47,834 |
| 2022-04-13 | 11,500.00 | 11,950.00 | 11,500.00 | 11,750.00 | 11,750.00 | 56,427 |
| 2022-04-12 | 11,700.00 | 11,800.00 | 11,350.00 | 11,500.00 | 11,500.00 | 58,353 |
| 2022-04-11 | 11,900.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 56,782 |
| 2022-04-08 | 12,150.00 | 12,300.00 | 11,700.00 | 12,000.00 | 12,000.00 | 88,110 |
| 2022-04-07 | 12,450.00 | 12,800.00 | 11,950.00 | 12,150.00 | 12,150.00 | 134,201 |
| 2022-04-06 | 13,350.00 | 13,400.00 | 12,400.00 | 12,600.00 | 12,600.00 | 225,111 |
| 2022-04-05 | 12,000.00 | 13,450.00 | 11,700.00 | 13,350.00 | 13,350.00 | 566,721 |
| 2022-04-04 | 11,400.00 | 11,950.00 | 11,350.00 | 11,850.00 | 11,850.00 | 125,538 |
| 2022-04-01 | 11,050.00 | 11,800.00 | 10,950.00 | 11,300.00 | 11,300.00 | 161,404 |
| 2022-03-31 | 11,100.00 | 11,200.00 | 10,900.00 | 11,050.00 | 11,050.00 | 54,032 |
| 2022-03-30 | 10,900.00 | 11,450.00 | 10,850.00 | 11,150.00 | 11,150.00 | 114,420 |
| 2022-03-29 | 10,800.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | 41,691 |
| 2022-03-28 | 10,500.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 60,489 |
| 2022-03-25 | 10,900.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 58,780 |
| 2022-03-24 | 10,900.00 | 10,900.00 | 10,350.00 | 10,800.00 | 10,800.00 | 53,542 |
| 2022-03-23 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 57,940 |
| 2022-03-22 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 48,568 |
| 2022-03-21 | 11,050.00 | 11,100.00 | 10,650.00 | 10,700.00 | 10,700.00 | 63,114 |
| 2022-03-18 | 11,150.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 94,757 |
| 2022-03-17 | 10,700.00 | 11,650.00 | 10,450.00 | 11,100.00 | 11,100.00 | 429,270 |
| 2022-03-16 | 10,050.00 | 10,850.00 | 10,000.00 | 10,650.00 | 10,650.00 | 126,988 |
| 2022-03-15 | 9,860.00 | 10,350.00 | 9,610.00 | 9,900.00 | 9,900.00 | 94,092 |
| 2022-03-14 | 10,450.00 | 10,550.00 | 9,830.00 | 9,920.00 | 9,920.00 | 87,170 |
| 2022-03-11 | 9,990.00 | 10,950.00 | 9,990.00 | 10,450.00 | 10,450.00 | 256,072 |
| 2022-03-10 | 9,800.00 | 10,050.00 | 9,800.00 | 9,990.00 | 9,990.00 | 45,170 |
| 2022-03-08 | 9,580.00 | 9,790.00 | 9,410.00 | 9,660.00 | 9,660.00 | 55,439 |
| 2022-03-07 | 9,970.00 | 9,980.00 | 9,600.00 | 9,710.00 | 9,710.00 | 56,537 |
| 2022-03-04 | 10,200.00 | 10,250.00 | 9,910.00 | 10,050.00 | 10,050.00 | 43,034 |
| 2022-03-03 | 9,960.00 | 10,300.00 | 9,960.00 | 10,150.00 | 10,150.00 | 57,205 |
| 2022-03-02 | 9,850.00 | 10,050.00 | 9,700.00 | 9,960.00 | 9,960.00 | 52,406 |
| 2022-02-28 | 9,770.00 | 9,940.00 | 9,720.00 | 9,940.00 | 9,940.00 | 31,670 |
| 2022-02-25 | 9,600.00 | 9,860.00 | 9,590.00 | 9,670.00 | 9,670.00 | 41,746 |
| 2022-02-24 | 9,990.00 | 10,050.00 | 9,400.00 | 9,410.00 | 9,410.00 | 124,926 |
| 2022-02-23 | 10,050.00 | 10,300.00 | 9,990.00 | 10,100.00 | 10,100.00 | 31,817 |
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.