Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,250.00 | 10,400.00 | 9,980.00 | 10,000.00 | 10,000.00 | 60,002 |
| 2022-02-21 | 10,300.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 47,500 |
| 2022-02-18 | 9,980.00 | 10,600.00 | 9,830.00 | 10,400.00 | 10,400.00 | 108,010 |
| 2022-02-17 | 10,250.00 | 10,400.00 | 9,820.00 | 10,100.00 | 10,100.00 | 142,564 |
| 2022-02-16 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 91,411 |
| 2022-02-15 | 10,350.00 | 10,400.00 | 9,910.00 | 9,970.00 | 9,970.00 | 141,404 |
| 2022-02-14 | 10,950.00 | 11,100.00 | 10,050.00 | 10,250.00 | 10,250.00 | 295,111 |
| 2022-02-11 | 11,900.00 | 12,000.00 | 11,350.00 | 11,350.00 | 11,350.00 | 125,828 |
| 2022-02-10 | 12,500.00 | 12,500.00 | 11,950.00 | 12,100.00 | 12,100.00 | 76,365 |
| 2022-02-09 | 11,950.00 | 12,800.00 | 11,850.00 | 12,500.00 | 12,500.00 | 111,098 |
| 2022-02-08 | 12,350.00 | 12,450.00 | 11,700.00 | 11,950.00 | 11,950.00 | 139,266 |
| 2022-02-07 | 12,150.00 | 12,600.00 | 12,100.00 | 12,350.00 | 12,350.00 | 74,269 |
| 2022-02-04 | 12,100.00 | 12,300.00 | 11,800.00 | 12,050.00 | 12,050.00 | 123,059 |
| 2022-02-03 | 12,750.00 | 12,750.00 | 11,950.00 | 12,200.00 | 12,200.00 | 184,195 |
| 2022-01-28 | 12,200.00 | 12,500.00 | 11,900.00 | 12,350.00 | 12,350.00 | 92,203 |
| 2022-01-27 | 12,550.00 | 12,600.00 | 11,700.00 | 11,950.00 | 11,950.00 | 105,928 |
| 2022-01-26 | 12,700.00 | 12,950.00 | 12,300.00 | 12,450.00 | 12,450.00 | 80,405 |
| 2022-01-25 | 13,600.00 | 13,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 94,567 |
| 2022-01-24 | 14,150.00 | 14,350.00 | 12,750.00 | 13,350.00 | 13,350.00 | 126,360 |
| 2022-01-21 | 14,400.00 | 15,000.00 | 14,100.00 | 14,150.00 | 14,150.00 | 67,333 |
| 2022-01-20 | 14,400.00 | 14,700.00 | 14,050.00 | 14,450.00 | 14,450.00 | 116,671 |
| 2022-01-19 | 14,600.00 | 14,950.00 | 14,200.00 | 14,500.00 | 14,500.00 | 88,255 |
| 2022-01-18 | 15,900.00 | 16,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 83,023 |
| 2022-01-17 | 16,300.00 | 16,350.00 | 15,700.00 | 15,750.00 | 15,750.00 | 85,322 |
| 2022-01-14 | 16,500.00 | 16,700.00 | 16,300.00 | 16,350.00 | 16,350.00 | 44,791 |
| 2022-01-13 | 17,050.00 | 17,050.00 | 16,400.00 | 16,700.00 | 16,700.00 | 85,500 |
| 2022-01-12 | 17,200.00 | 17,400.00 | 16,850.00 | 16,900.00 | 16,900.00 | 116,671 |
| 2022-01-11 | 17,800.00 | 17,800.00 | 17,050.00 | 17,100.00 | 17,100.00 | 62,145 |
| 2022-01-10 | 18,050.00 | 18,050.00 | 17,450.00 | 17,650.00 | 17,650.00 | 78,248 |
| 2022-01-07 | 18,100.00 | 18,250.00 | 17,850.00 | 18,050.00 | 18,050.00 | 56,940 |
| 2022-01-06 | 18,350.00 | 18,600.00 | 17,800.00 | 17,900.00 | 17,900.00 | 97,027 |
| 2022-01-05 | 19,200.00 | 19,300.00 | 18,400.00 | 18,750.00 | 18,750.00 | 70,388 |
| 2022-01-04 | 19,200.00 | 19,350.00 | 18,750.00 | 19,200.00 | 19,200.00 | 75,765 |
| 2022-01-03 | 19,100.00 | 19,250.00 | 18,250.00 | 18,950.00 | 18,950.00 | 66,676 |
| 2021-12-30 | 18,650.00 | 19,150.00 | 18,650.00 | 18,900.00 | 18,900.00 | 60,224 |
| 2021-12-29 | 18,050.00 | 18,700.00 | 18,050.00 | 18,550.00 | 18,550.00 | 30,626 |
| 2021-12-28 | 18,650.00 | 18,650.00 | 17,950.00 | 18,300.00 | 18,300.00 | 74,606 |
| 2021-12-27 | 18,800.00 | 18,800.00 | 18,400.00 | 18,550.00 | 18,550.00 | 32,519 |
| 2021-12-24 | 18,700.00 | 18,900.00 | 18,350.00 | 18,550.00 | 18,550.00 | 33,997 |
| 2021-12-23 | 18,600.00 | 19,200.00 | 18,450.00 | 18,500.00 | 18,500.00 | 61,637 |
| 2021-12-22 | 19,250.00 | 19,450.00 | 18,250.00 | 18,500.00 | 18,500.00 | 1,471,213 |
| 2021-12-21 | 20,050.00 | 20,500.00 | 19,000.00 | 19,250.00 | 19,250.00 | 134,160 |
| 2021-12-20 | 19,600.00 | 19,700.00 | 19,250.00 | 19,700.00 | 19,700.00 | 33,088 |
| 2021-12-17 | 19,900.00 | 19,950.00 | 19,500.00 | 19,600.00 | 19,600.00 | 37,750 |
| 2021-12-16 | 20,150.00 | 20,950.00 | 19,850.00 | 19,900.00 | 19,900.00 | 101,891 |
| 2021-12-15 | 20,400.00 | 20,400.00 | 19,600.00 | 19,850.00 | 19,850.00 | 32,467 |
| 2021-12-14 | 20,400.00 | 20,800.00 | 19,850.00 | 20,150.00 | 20,150.00 | 72,051 |
| 2021-12-13 | 19,800.00 | 20,600.00 | 19,400.00 | 20,400.00 | 20,400.00 | 99,926 |
| 2021-12-10 | 19,750.00 | 19,900.00 | 19,100.00 | 19,750.00 | 19,750.00 | 35,560 |
| 2021-12-09 | 18,950.00 | 20,200.00 | 18,700.00 | 19,750.00 | 19,750.00 | 149,586 |
| 2021-12-08 | 18,450.00 | 18,800.00 | 18,350.00 | 18,500.00 | 18,500.00 | 25,027 |
| 2021-12-07 | 18,100.00 | 18,500.00 | 17,800.00 | 18,450.00 | 18,450.00 | 27,583 |
| 2021-12-06 | 18,350.00 | 18,500.00 | 17,950.00 | 18,200.00 | 18,200.00 | 30,909 |
| 2021-12-03 | 18,350.00 | 18,800.00 | 18,350.00 | 18,550.00 | 18,550.00 | 19,494 |
| 2021-12-02 | 17,850.00 | 19,050.00 | 17,600.00 | 18,550.00 | 18,550.00 | 33,823 |
| 2021-12-01 | 17,550.00 | 18,250.00 | 17,400.00 | 17,850.00 | 17,850.00 | 26,608 |
| 2021-11-30 | 18,300.00 | 18,600.00 | 17,550.00 | 17,750.00 | 17,750.00 | 38,901 |
| 2021-11-29 | 17,900.00 | 18,800.00 | 17,600.00 | 18,200.00 | 18,200.00 | 31,255 |
| 2021-11-26 | 18,700.00 | 19,300.00 | 18,500.00 | 18,700.00 | 18,700.00 | 48,620 |
| 2021-11-25 | 19,150.00 | 19,150.00 | 18,450.00 | 18,450.00 | 18,450.00 | 26,996 |
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.