Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23,150.00 | 23,650.00 | 22,700.00 | 23,100.00 | 23,100.00 | 96,463 |
| 2025-10-27 | 23,100.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | 102,329 |
| 2025-10-24 | 23,700.00 | 23,750.00 | 23,000.00 | 23,000.00 | 23,000.00 | 81,729 |
| 2025-10-23 | 23,900.00 | 24,000.00 | 23,300.00 | 23,550.00 | 23,550.00 | 75,317 |
| 2025-10-22 | 24,450.00 | 24,650.00 | 23,600.00 | 24,200.00 | 24,200.00 | 107,113 |
| 2025-10-21 | 24,200.00 | 24,850.00 | 23,050.00 | 23,350.00 | 23,350.00 | 127,631 |
| 2025-10-20 | 24,000.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | 59,305 |
| 2025-10-17 | 24,300.00 | 24,400.00 | 23,500.00 | 23,600.00 | 23,600.00 | 127,945 |
| 2025-10-16 | 24,650.00 | 25,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 69,304 |
| 2025-10-15 | 24,400.00 | 24,950.00 | 24,150.00 | 24,550.00 | 24,550.00 | 68,866 |
| 2025-10-14 | 25,500.00 | 25,500.00 | 23,950.00 | 24,050.00 | 24,050.00 | 140,570 |
| 2025-10-13 | 24,200.00 | 26,050.00 | 24,050.00 | 25,050.00 | 25,050.00 | 134,385 |
| 2025-10-10 | 25,350.00 | 25,400.00 | 23,950.00 | 25,050.00 | 25,050.00 | 157,723 |
| 2025-10-02 | 25,400.00 | 25,650.00 | 24,750.00 | 25,100.00 | 25,100.00 | 143,477 |
| 2025-10-01 | 23,600.00 | 25,850.00 | 23,550.00 | 25,750.00 | 25,750.00 | 361,729 |
| 2025-09-30 | 23,050.00 | 23,550.00 | 22,650.00 | 23,400.00 | 23,400.00 | 48,688 |
| 2025-09-29 | 22,800.00 | 23,250.00 | 22,600.00 | 22,900.00 | 22,900.00 | 68,496 |
| 2025-09-26 | 23,800.00 | 23,800.00 | 22,050.00 | 22,300.00 | 22,300.00 | 167,423 |
| 2025-09-25 | 23,900.00 | 24,100.00 | 23,450.00 | 23,600.00 | 23,600.00 | 125,302 |
| 2025-09-24 | 24,100.00 | 24,400.00 | 23,450.00 | 24,200.00 | 24,200.00 | 125,014 |
| 2025-09-23 | 24,250.00 | 25,350.00 | 23,850.00 | 24,300.00 | 24,300.00 | 309,894 |
| 2025-09-22 | 23,900.00 | 24,350.00 | 23,500.00 | 23,900.00 | 23,900.00 | 274,677 |
| 2025-09-19 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | 66,955 |
| 2025-09-18 | 23,200.00 | 23,800.00 | 22,550.00 | 22,850.00 | 22,850.00 | 106,897 |
| 2025-09-17 | 23,250.00 | 23,250.00 | 22,650.00 | 22,950.00 | 22,950.00 | 60,085 |
| 2025-09-16 | 23,400.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | 120,886 |
| 2025-09-15 | 23,300.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | 87,321 |
| 2025-09-12 | 23,500.00 | 23,500.00 | 22,650.00 | 22,950.00 | 22,950.00 | 112,784 |
| 2025-09-11 | 22,700.00 | 23,450.00 | 22,200.00 | 23,150.00 | 23,150.00 | 176,832 |
| 2025-09-10 | 22,800.00 | 23,000.00 | 22,300.00 | 22,750.00 | 22,750.00 | 90,897 |
| 2025-09-09 | 22,900.00 | 22,950.00 | 22,150.00 | 22,500.00 | 22,500.00 | 84,616 |
| 2025-09-08 | 23,250.00 | 23,250.00 | 21,900.00 | 22,400.00 | 22,400.00 | 168,173 |
| 2025-09-05 | 22,250.00 | 23,850.00 | 21,950.00 | 23,250.00 | 23,250.00 | 297,846 |
| 2025-09-04 | 22,300.00 | 22,600.00 | 21,500.00 | 22,250.00 | 22,250.00 | 140,449 |
| 2025-09-03 | 22,500.00 | 22,600.00 | 21,600.00 | 22,100.00 | 22,100.00 | 170,397 |
| 2025-09-02 | 20,550.00 | 22,900.00 | 20,450.00 | 22,600.00 | 22,600.00 | 531,686 |
| 2025-09-01 | 20,000.00 | 20,150.00 | 19,650.00 | 19,900.00 | 19,900.00 | 41,037 |
| 2025-08-29 | 19,620.00 | 20,500.00 | 19,600.00 | 20,050.00 | 20,050.00 | 71,655 |
| 2025-08-28 | 19,870.00 | 19,890.00 | 19,310.00 | 19,590.00 | 19,590.00 | 65,715 |
| 2025-08-27 | 20,950.00 | 20,950.00 | 19,020.00 | 19,880.00 | 19,880.00 | 224,189 |
| 2025-08-26 | 20,800.00 | 21,450.00 | 20,500.00 | 21,300.00 | 21,300.00 | 85,249 |
| 2025-08-25 | 20,850.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 89,415 |
| 2025-08-22 | 18,710.00 | 20,900.00 | 18,710.00 | 20,850.00 | 20,850.00 | 197,203 |
| 2025-08-21 | 19,200.00 | 19,310.00 | 18,870.00 | 18,870.00 | 18,870.00 | 39,447 |
| 2025-08-20 | 18,830.00 | 19,220.00 | 18,580.00 | 19,220.00 | 19,220.00 | 47,883 |
| 2025-08-19 | 20,050.00 | 20,200.00 | 19,320.00 | 19,390.00 | 19,390.00 | 55,275 |
| 2025-08-18 | 19,960.00 | 20,450.00 | 19,410.00 | 19,610.00 | 19,610.00 | 80,139 |
| 2025-08-14 | 20,350.00 | 21,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | 225,130 |
| 2025-08-13 | 19,500.00 | 19,700.00 | 19,300.00 | 19,500.00 | 19,500.00 | 91,708 |
| 2025-08-12 | 19,500.00 | 19,630.00 | 19,250.00 | 19,370.00 | 19,370.00 | 52,633 |
| 2025-08-11 | 19,480.00 | 19,580.00 | 19,150.00 | 19,250.00 | 19,250.00 | 28,405 |
| 2025-08-08 | 19,650.00 | 19,780.00 | 18,600.00 | 19,250.00 | 19,250.00 | 43,901 |
| 2025-08-07 | 19,250.00 | 19,540.00 | 19,060.00 | 19,540.00 | 19,540.00 | 43,894 |
| 2025-08-06 | 19,290.00 | 19,550.00 | 19,040.00 | 19,220.00 | 19,220.00 | 43,979 |
| 2025-08-05 | 19,910.00 | 19,980.00 | 18,770.00 | 19,550.00 | 19,550.00 | 141,626 |
| 2025-08-04 | 17,750.00 | 19,320.00 | 17,490.00 | 19,180.00 | 19,180.00 | 116,283 |
| 2025-08-01 | 18,270.00 | 18,280.00 | 17,640.00 | 17,710.00 | 17,710.00 | 64,709 |
| 2025-07-31 | 18,370.00 | 18,580.00 | 18,210.00 | 18,580.00 | 18,580.00 | 47,123 |
| 2025-07-30 | 18,290.00 | 18,460.00 | 18,130.00 | 18,240.00 | 18,240.00 | 22,656 |
| 2025-07-29 | 17,960.00 | 18,710.00 | 17,850.00 | 18,290.00 | 18,290.00 | 40,854 |
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.