Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 29,200.00 | 29,650.00 | 28,650.00 | 29,350.00 | 29,350.00 | 64,752 |
| 2024-10-30 | 29,500.00 | 29,950.00 | 28,900.00 | 29,200.00 | 29,200.00 | 86,751 |
| 2024-10-29 | 28,950.00 | 29,250.00 | 28,250.00 | 29,200.00 | 29,200.00 | 93,487 |
| 2024-10-28 | 29,000.00 | 29,200.00 | 28,550.00 | 29,050.00 | 29,050.00 | 90,042 |
| 2024-10-25 | 29,200.00 | 29,600.00 | 28,650.00 | 29,000.00 | 29,000.00 | 157,404 |
| 2024-10-24 | 30,350.00 | 30,450.00 | 29,000.00 | 29,100.00 | 29,100.00 | 213,120 |
| 2024-10-23 | 31,050.00 | 31,250.00 | 30,000.00 | 30,750.00 | 30,750.00 | 150,504 |
| 2024-10-22 | 31,850.00 | 32,100.00 | 30,400.00 | 30,800.00 | 30,800.00 | 209,764 |
| 2024-10-21 | 30,600.00 | 31,850.00 | 30,200.00 | 31,700.00 | 31,700.00 | 185,182 |
| 2024-10-18 | 30,850.00 | 30,850.00 | 29,800.00 | 30,350.00 | 30,350.00 | 189,682 |
| 2024-10-17 | 31,500.00 | 31,550.00 | 30,800.00 | 30,850.00 | 30,850.00 | 176,101 |
| 2024-10-16 | 31,500.00 | 31,650.00 | 30,850.00 | 31,500.00 | 31,500.00 | 137,129 |
| 2024-10-15 | 32,000.00 | 32,050.00 | 30,750.00 | 31,600.00 | 31,600.00 | 248,043 |
| 2024-10-14 | 31,650.00 | 31,650.00 | 30,650.00 | 31,600.00 | 31,600.00 | 211,743 |
| 2024-10-11 | 32,450.00 | 32,500.00 | 31,600.00 | 31,700.00 | 31,700.00 | 189,354 |
| 2024-10-10 | 32,550.00 | 32,950.00 | 32,100.00 | 32,400.00 | 32,400.00 | 166,322 |
| 2024-10-08 | 33,750.00 | 34,400.00 | 31,800.00 | 32,350.00 | 32,350.00 | 328,696 |
| 2024-10-07 | 34,400.00 | 34,750.00 | 33,100.00 | 33,700.00 | 33,700.00 | 266,842 |
| 2024-10-04 | 33,250.00 | 35,100.00 | 33,250.00 | 34,600.00 | 34,600.00 | 268,068 |
| 2024-10-02 | 33,000.00 | 34,000.00 | 32,600.00 | 33,350.00 | 33,350.00 | 123,675 |
| 2024-09-30 | 33,300.00 | 34,150.00 | 33,100.00 | 33,850.00 | 33,850.00 | 119,699 |
| 2024-09-27 | 34,500.00 | 34,550.00 | 33,200.00 | 33,650.00 | 33,650.00 | 187,849 |
| 2024-09-26 | 33,550.00 | 34,700.00 | 33,550.00 | 34,650.00 | 34,650.00 | 146,648 |
| 2024-09-25 | 34,800.00 | 35,850.00 | 33,150.00 | 33,550.00 | 33,550.00 | 406,305 |
| 2024-09-24 | 35,900.00 | 35,950.00 | 34,400.00 | 35,000.00 | 35,000.00 | 219,603 |
| 2024-09-23 | 35,350.00 | 36,100.00 | 34,700.00 | 35,550.00 | 35,550.00 | 429,207 |
| 2024-09-20 | 33,200.00 | 34,750.00 | 32,700.00 | 34,750.00 | 34,750.00 | 417,480 |
| 2024-09-19 | 31,800.00 | 33,100.00 | 31,300.00 | 32,850.00 | 32,850.00 | 185,585 |
| 2024-09-13 | 33,050.00 | 33,050.00 | 31,700.00 | 31,900.00 | 31,900.00 | 128,970 |
| 2024-09-12 | 32,100.00 | 33,100.00 | 31,750.00 | 32,700.00 | 32,700.00 | 235,894 |
| 2024-09-11 | 31,800.00 | 32,600.00 | 31,200.00 | 31,900.00 | 31,900.00 | 138,129 |
| 2024-09-10 | 33,200.00 | 33,600.00 | 31,650.00 | 31,750.00 | 31,750.00 | 447,454 |
| 2024-09-09 | 30,250.00 | 31,850.00 | 29,700.00 | 31,850.00 | 31,850.00 | 206,166 |
| 2024-09-06 | 30,500.00 | 31,800.00 | 28,850.00 | 31,000.00 | 31,000.00 | 413,578 |
| 2024-09-05 | 30,800.00 | 31,200.00 | 29,500.00 | 30,750.00 | 30,750.00 | 291,744 |
| 2024-09-04 | 30,200.00 | 31,050.00 | 30,000.00 | 30,400.00 | 30,400.00 | 422,640 |
| 2024-09-03 | 34,150.00 | 35,200.00 | 31,950.00 | 32,000.00 | 32,000.00 | 485,416 |
| 2024-09-02 | 35,150.00 | 35,650.00 | 33,250.00 | 34,150.00 | 34,150.00 | 360,196 |
| 2024-08-30 | 34,950.00 | 35,600.00 | 34,350.00 | 35,300.00 | 35,300.00 | 280,148 |
| 2024-08-29 | 35,550.00 | 37,000.00 | 34,750.00 | 35,200.00 | 35,200.00 | 365,722 |
| 2024-08-28 | 37,450.00 | 38,350.00 | 35,350.00 | 35,850.00 | 35,850.00 | 689,566 |
| 2024-08-27 | 38,600.00 | 39,400.00 | 35,200.00 | 36,700.00 | 36,700.00 | 659,275 |
| 2024-08-26 | 37,950.00 | 38,800.00 | 37,100.00 | 37,650.00 | 37,650.00 | 421,154 |
| 2024-08-23 | 37,200.00 | 38,150.00 | 36,600.00 | 37,500.00 | 37,500.00 | 434,924 |
| 2024-08-22 | 37,650.00 | 39,700.00 | 37,300.00 | 37,750.00 | 37,750.00 | 1,410,311 |
| 2024-08-21 | 35,850.00 | 37,300.00 | 35,300.00 | 36,550.00 | 36,550.00 | 554,254 |
| 2024-08-20 | 35,250.00 | 37,650.00 | 34,650.00 | 36,400.00 | 36,400.00 | 1,071,845 |
| 2024-08-19 | 32,650.00 | 35,200.00 | 32,550.00 | 34,700.00 | 34,700.00 | 810,524 |
| 2024-08-16 | 31,250.00 | 32,700.00 | 31,250.00 | 32,300.00 | 32,300.00 | 278,632 |
| 2024-08-14 | 32,200.00 | 32,700.00 | 30,500.00 | 30,750.00 | 30,750.00 | 382,140 |
| 2024-08-13 | 33,500.00 | 33,600.00 | 31,400.00 | 31,600.00 | 31,600.00 | 415,010 |
| 2024-08-12 | 32,800.00 | 35,850.00 | 32,650.00 | 33,500.00 | 33,500.00 | 1,170,032 |
| 2024-08-09 | 31,600.00 | 32,300.00 | 31,150.00 | 32,200.00 | 32,200.00 | 229,275 |
| 2024-08-08 | 29,300.00 | 31,500.00 | 29,100.00 | 31,200.00 | 31,200.00 | 259,365 |
| 2024-08-07 | 29,250.00 | 30,900.00 | 28,900.00 | 29,550.00 | 29,550.00 | 267,680 |
| 2024-08-06 | 28,200.00 | 29,750.00 | 27,450.00 | 29,300.00 | 29,300.00 | 383,191 |
| 2024-08-05 | 31,150.00 | 31,400.00 | 26,300.00 | 27,550.00 | 27,550.00 | 632,600 |
| 2024-08-02 | 31,000.00 | 32,800.00 | 30,950.00 | 32,000.00 | 32,000.00 | 412,717 |
| 2024-08-01 | 30,950.00 | 33,400.00 | 30,500.00 | 32,050.00 | 32,050.00 | 566,368 |
| 2024-07-31 | 30,200.00 | 30,850.00 | 28,900.00 | 30,050.00 | 30,050.00 | 236,528 |
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.