Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 24,350.00 | 24,850.00 | 23,500.00 | 23,650.00 | 23,650.00 | 153,610 |
| 2025-01-24 | 24,750.00 | 24,800.00 | 24,200.00 | 24,350.00 | 24,350.00 | 152,106 |
| 2025-01-23 | 24,500.00 | 25,100.00 | 23,850.00 | 24,150.00 | 24,150.00 | 273,686 |
| 2025-01-22 | 24,300.00 | 24,750.00 | 24,100.00 | 24,100.00 | 24,100.00 | 174,064 |
| 2025-01-21 | 24,100.00 | 24,750.00 | 23,550.00 | 23,750.00 | 23,750.00 | 186,464 |
| 2025-01-20 | 23,100.00 | 23,950.00 | 22,950.00 | 23,800.00 | 23,800.00 | 117,512 |
| 2025-01-17 | 23,750.00 | 23,850.00 | 23,150.00 | 23,150.00 | 23,150.00 | 112,830 |
| 2025-01-16 | 23,950.00 | 24,050.00 | 23,500.00 | 23,550.00 | 23,550.00 | 119,295 |
| 2025-01-15 | 24,500.00 | 24,500.00 | 23,300.00 | 23,500.00 | 23,500.00 | 158,583 |
| 2025-01-14 | 24,150.00 | 24,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | 59,090 |
| 2025-01-13 | 24,500.00 | 24,650.00 | 24,150.00 | 24,250.00 | 24,250.00 | 67,048 |
| 2025-01-10 | 25,500.00 | 25,550.00 | 24,500.00 | 24,750.00 | 24,750.00 | 178,299 |
| 2025-01-09 | 25,700.00 | 25,800.00 | 25,300.00 | 25,750.00 | 25,750.00 | 114,806 |
| 2025-01-08 | 26,000.00 | 26,300.00 | 25,600.00 | 25,850.00 | 25,850.00 | 153,597 |
| 2025-01-07 | 26,000.00 | 26,150.00 | 25,500.00 | 25,850.00 | 25,850.00 | 146,614 |
| 2025-01-06 | 25,600.00 | 25,800.00 | 25,150.00 | 25,750.00 | 25,750.00 | 144,936 |
| 2025-01-03 | 25,050.00 | 25,350.00 | 24,400.00 | 25,250.00 | 25,250.00 | 142,546 |
| 2025-01-02 | 24,250.00 | 25,150.00 | 23,900.00 | 25,150.00 | 25,150.00 | 146,647 |
| 2024-12-30 | 22,600.00 | 24,200.00 | 22,500.00 | 24,200.00 | 24,200.00 | 124,819 |
| 2024-12-27 | 23,250.00 | 23,400.00 | 22,700.00 | 23,050.00 | 23,050.00 | 167,815 |
| 2024-12-26 | 25,050.00 | 25,200.00 | 23,650.00 | 23,650.00 | 23,650.00 | 162,859 |
| 2024-12-24 | 24,200.00 | 24,950.00 | 23,750.00 | 24,600.00 | 24,600.00 | 154,973 |
| 2024-12-23 | 24,250.00 | 24,400.00 | 23,750.00 | 24,200.00 | 24,200.00 | 112,617 |
| 2024-12-20 | 25,100.00 | 25,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | 214,015 |
| 2024-12-19 | 24,800.00 | 25,550.00 | 24,600.00 | 25,100.00 | 25,100.00 | 229,006 |
| 2024-12-18 | 26,900.00 | 26,900.00 | 25,600.00 | 25,850.00 | 25,850.00 | 265,402 |
| 2024-12-17 | 27,550.00 | 27,550.00 | 26,500.00 | 27,300.00 | 27,300.00 | 176,487 |
| 2024-12-16 | 27,550.00 | 27,750.00 | 26,900.00 | 27,450.00 | 27,450.00 | 226,820 |
| 2024-12-13 | 25,850.00 | 27,600.00 | 25,800.00 | 27,100.00 | 27,100.00 | 327,171 |
| 2024-12-12 | 25,850.00 | 26,400.00 | 25,250.00 | 25,750.00 | 25,750.00 | 164,236 |
| 2024-12-11 | 26,000.00 | 26,250.00 | 25,150.00 | 25,350.00 | 25,350.00 | 217,166 |
| 2024-12-10 | 23,050.00 | 25,400.00 | 23,050.00 | 25,300.00 | 25,300.00 | 408,419 |
| 2024-12-09 | 25,050.00 | 25,200.00 | 22,600.00 | 23,000.00 | 23,000.00 | 493,907 |
| 2024-12-06 | 27,150.00 | 27,450.00 | 25,000.00 | 25,750.00 | 25,750.00 | 293,848 |
| 2024-12-05 | 27,450.00 | 28,200.00 | 26,950.00 | 27,150.00 | 27,150.00 | 309,965 |
| 2024-12-04 | 26,300.00 | 27,000.00 | 26,000.00 | 26,300.00 | 26,300.00 | 237,894 |
| 2024-12-03 | 26,800.00 | 27,550.00 | 26,200.00 | 27,350.00 | 27,350.00 | 189,746 |
| 2024-12-02 | 29,400.00 | 29,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | 366,822 |
| 2024-11-29 | 28,200.00 | 29,300.00 | 27,650.00 | 29,050.00 | 29,050.00 | 435,255 |
| 2024-11-28 | 28,800.00 | 29,450.00 | 27,750.00 | 28,200.00 | 28,200.00 | 293,487 |
| 2024-11-27 | 28,300.00 | 29,000.00 | 27,650.00 | 28,500.00 | 28,500.00 | 436,984 |
| 2024-11-26 | 27,800.00 | 29,650.00 | 26,800.00 | 28,300.00 | 28,300.00 | 731,987 |
| 2024-11-25 | 24,850.00 | 27,500.00 | 24,850.00 | 27,500.00 | 27,500.00 | 584,462 |
| 2024-11-22 | 24,200.00 | 25,350.00 | 24,050.00 | 24,600.00 | 24,600.00 | 213,992 |
| 2024-11-21 | 27,350.00 | 27,750.00 | 24,050.00 | 24,200.00 | 24,200.00 | 665,396 |
| 2024-11-20 | 27,550.00 | 28,550.00 | 26,950.00 | 27,250.00 | 27,250.00 | 462,227 |
| 2024-11-19 | 30,050.00 | 31,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 2,373,239 |
| 2024-11-18 | 25,800.00 | 27,500.00 | 25,300.00 | 26,400.00 | 26,400.00 | 784,376 |
| 2024-11-15 | 22,500.00 | 25,350.00 | 21,700.00 | 24,850.00 | 24,850.00 | 325,004 |
| 2024-11-14 | 22,700.00 | 23,550.00 | 22,300.00 | 22,850.00 | 22,850.00 | 246,679 |
| 2024-11-13 | 24,600.00 | 24,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | 594,410 |
| 2024-11-12 | 26,150.00 | 26,150.00 | 24,600.00 | 25,100.00 | 25,100.00 | 342,090 |
| 2024-11-11 | 27,650.00 | 28,200.00 | 25,650.00 | 26,400.00 | 26,400.00 | 286,467 |
| 2024-11-08 | 27,650.00 | 27,950.00 | 27,450.00 | 27,600.00 | 27,600.00 | 94,529 |
| 2024-11-07 | 28,800.00 | 28,950.00 | 27,150.00 | 27,400.00 | 27,400.00 | 161,391 |
| 2024-11-06 | 29,550.00 | 30,100.00 | 28,250.00 | 28,650.00 | 28,650.00 | 117,374 |
| 2024-11-05 | 29,350.00 | 30,750.00 | 29,050.00 | 29,500.00 | 29,500.00 | 237,166 |
| 2024-11-04 | 28,500.00 | 29,350.00 | 28,250.00 | 29,050.00 | 29,050.00 | 113,216 |
| 2024-11-01 | 29,000.00 | 29,000.00 | 28,250.00 | 28,450.00 | 28,450.00 | 103,029 |
| 2024-10-31 | 29,200.00 | 29,650.00 | 28,650.00 | 29,350.00 | 29,350.00 | 64,752 |
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.