Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 19,170.00 | 19,230.00 | 18,750.00 | 18,870.00 | 18,870.00 | 59,596 |
| 2025-04-25 | 19,100.00 | 19,540.00 | 19,000.00 | 19,170.00 | 19,170.00 | 65,075 |
| 2025-04-24 | 19,140.00 | 19,450.00 | 18,900.00 | 18,950.00 | 18,950.00 | 77,621 |
| 2025-04-23 | 19,320.00 | 19,440.00 | 18,800.00 | 19,100.00 | 19,100.00 | 82,824 |
| 2025-04-22 | 18,880.00 | 19,480.00 | 18,800.00 | 19,050.00 | 19,050.00 | 63,622 |
| 2025-04-21 | 19,890.00 | 19,890.00 | 18,930.00 | 19,020.00 | 19,020.00 | 90,263 |
| 2025-04-18 | 19,750.00 | 19,990.00 | 19,220.00 | 19,700.00 | 19,700.00 | 64,167 |
| 2025-04-17 | 19,260.00 | 19,780.00 | 19,260.00 | 19,700.00 | 19,700.00 | 65,415 |
| 2025-04-16 | 20,550.00 | 20,700.00 | 19,220.00 | 19,260.00 | 19,260.00 | 138,353 |
| 2025-04-15 | 20,100.00 | 20,250.00 | 19,680.00 | 19,890.00 | 19,890.00 | 91,724 |
| 2025-04-14 | 18,590.00 | 20,300.00 | 18,310.00 | 19,900.00 | 19,900.00 | 253,537 |
| 2025-04-11 | 17,040.00 | 18,460.00 | 16,920.00 | 18,390.00 | 18,390.00 | 102,046 |
| 2025-04-10 | 16,990.00 | 17,490.00 | 16,470.00 | 17,440.00 | 17,440.00 | 122,678 |
| 2025-04-09 | 15,990.00 | 16,450.00 | 15,490.00 | 15,820.00 | 15,820.00 | 45,595 |
| 2025-04-08 | 16,470.00 | 16,790.00 | 16,000.00 | 16,100.00 | 16,100.00 | 64,066 |
| 2025-04-07 | 17,210.00 | 17,500.00 | 16,190.00 | 16,240.00 | 16,240.00 | 129,958 |
| 2025-04-04 | 17,600.00 | 18,410.00 | 17,600.00 | 18,250.00 | 18,250.00 | 67,632 |
| 2025-04-03 | 17,400.00 | 18,380.00 | 17,250.00 | 18,070.00 | 18,070.00 | 47,110 |
| 2025-04-02 | 18,790.00 | 18,840.00 | 18,080.00 | 18,120.00 | 18,120.00 | 39,820 |
| 2025-04-01 | 18,170.00 | 18,820.00 | 18,170.00 | 18,500.00 | 18,500.00 | 75,070 |
| 2025-03-31 | 19,050.00 | 19,050.00 | 17,890.00 | 17,950.00 | 17,950.00 | 146,865 |
| 2025-03-28 | 21,800.00 | 22,000.00 | 19,300.00 | 19,780.00 | 19,780.00 | 351,547 |
| 2025-03-27 | 22,050.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | 66,291 |
| 2025-03-26 | 23,000.00 | 23,000.00 | 21,850.00 | 22,200.00 | 22,200.00 | 112,242 |
| 2025-03-25 | 22,100.00 | 22,700.00 | 21,950.00 | 22,100.00 | 22,100.00 | 65,317 |
| 2025-03-24 | 22,150.00 | 22,250.00 | 21,700.00 | 21,850.00 | 21,850.00 | 63,175 |
| 2025-03-21 | 22,400.00 | 22,700.00 | 22,050.00 | 22,150.00 | 22,150.00 | 55,209 |
| 2025-03-20 | 23,050.00 | 23,100.00 | 22,350.00 | 22,450.00 | 22,450.00 | 81,136 |
| 2025-03-19 | 23,550.00 | 23,700.00 | 22,800.00 | 23,050.00 | 23,050.00 | 100,263 |
| 2025-03-18 | 23,250.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 148,928 |
| 2025-03-17 | 22,950.00 | 23,350.00 | 22,500.00 | 23,150.00 | 23,150.00 | 83,509 |
| 2025-03-14 | 21,700.00 | 23,050.00 | 21,700.00 | 22,950.00 | 22,950.00 | 133,782 |
| 2025-03-13 | 22,250.00 | 22,600.00 | 21,750.00 | 21,900.00 | 21,900.00 | 63,888 |
| 2025-03-12 | 22,000.00 | 22,400.00 | 22,000.00 | 22,250.00 | 22,250.00 | 50,826 |
| 2025-03-11 | 21,950.00 | 22,000.00 | 21,050.00 | 21,950.00 | 21,950.00 | 190,738 |
| 2025-03-10 | 22,500.00 | 23,050.00 | 22,150.00 | 22,550.00 | 22,550.00 | 88,850 |
| 2025-03-07 | 22,500.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 93,610 |
| 2025-03-06 | 22,850.00 | 23,100.00 | 22,450.00 | 22,550.00 | 22,550.00 | 159,403 |
| 2025-03-05 | 23,650.00 | 23,900.00 | 22,650.00 | 22,850.00 | 22,850.00 | 203,991 |
| 2025-03-04 | 23,050.00 | 23,700.00 | 22,650.00 | 23,500.00 | 23,500.00 | 83,168 |
| 2025-02-28 | 24,050.00 | 24,050.00 | 23,400.00 | 23,500.00 | 23,500.00 | 121,194 |
| 2025-02-27 | 25,100.00 | 25,100.00 | 24,250.00 | 24,300.00 | 24,300.00 | 95,980 |
| 2025-02-26 | 24,750.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | 94,402 |
| 2025-02-25 | 24,300.00 | 25,100.00 | 24,000.00 | 24,750.00 | 24,750.00 | 103,847 |
| 2025-02-24 | 24,700.00 | 24,800.00 | 24,350.00 | 24,450.00 | 24,450.00 | 129,701 |
| 2025-02-21 | 25,350.00 | 25,700.00 | 25,100.00 | 25,250.00 | 25,250.00 | 117,229 |
| 2025-02-20 | 26,100.00 | 26,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 248,225 |
| 2025-02-19 | 27,200.00 | 27,200.00 | 26,150.00 | 26,400.00 | 26,400.00 | 227,384 |
| 2025-02-18 | 27,500.00 | 27,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | 347,493 |
| 2025-02-17 | 26,200.00 | 27,250.00 | 26,000.00 | 27,200.00 | 27,200.00 | 438,324 |
| 2025-02-14 | 25,500.00 | 26,800.00 | 25,150.00 | 25,600.00 | 25,600.00 | 258,594 |
| 2025-02-13 | 26,500.00 | 26,600.00 | 24,900.00 | 25,000.00 | 25,000.00 | 304,284 |
| 2025-02-12 | 25,700.00 | 26,850.00 | 25,650.00 | 26,200.00 | 26,200.00 | 262,177 |
| 2025-02-11 | 26,300.00 | 26,550.00 | 25,750.00 | 25,900.00 | 25,900.00 | 198,222 |
| 2025-02-10 | 26,400.00 | 26,800.00 | 25,500.00 | 26,450.00 | 26,450.00 | 278,045 |
| 2025-02-07 | 26,700.00 | 27,300.00 | 26,250.00 | 26,450.00 | 26,450.00 | 266,803 |
| 2025-02-06 | 27,750.00 | 28,300.00 | 26,850.00 | 26,900.00 | 26,900.00 | 688,723 |
| 2025-02-05 | 25,250.00 | 26,650.00 | 24,550.00 | 26,650.00 | 26,650.00 | 576,003 |
| 2025-02-04 | 23,450.00 | 25,400.00 | 23,200.00 | 24,600.00 | 24,600.00 | 445,336 |
| 2025-02-03 | 23,100.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 154,040 |
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.