Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,650.00 | 7,810.00 | 7,310.00 | 7,380.00 | 7,380.00 | 29,985 |
| 2026-07-21 | 7,200.00 | 7,500.00 | 7,120.00 | 7,350.00 | 7,350.00 | 11,608 |
| 2026-07-20 | 7,220.00 | 7,320.00 | 7,050.00 | 7,170.00 | 7,170.00 | 29,522 |
| 2026-07-16 | 7,390.00 | 7,590.00 | 7,200.00 | 7,380.00 | 7,380.00 | 13,752 |
| 2026-07-15 | 7,380.00 | 7,420.00 | 7,200.00 | 7,410.00 | 7,410.00 | 21,337 |
| 2026-07-14 | 7,500.00 | 7,590.00 | 7,000.00 | 7,050.00 | 7,050.00 | 23,809 |
| 2026-07-13 | 7,800.00 | 8,260.00 | 7,580.00 | 7,580.00 | 7,580.00 | 39,982 |
| 2026-07-10 | 7,700.00 | 8,220.00 | 7,690.00 | 7,920.00 | 7,920.00 | 28,721 |
| 2026-07-09 | 7,370.00 | 8,260.00 | 7,350.00 | 7,770.00 | 7,770.00 | 53,820 |
| 2026-07-08 | 7,660.00 | 7,940.00 | 7,490.00 | 7,680.00 | 7,680.00 | 34,828 |
| 2026-07-07 | 7,720.00 | 7,950.00 | 7,650.00 | 7,880.00 | 7,880.00 | 29,577 |
| 2026-07-06 | 7,750.00 | 7,880.00 | 7,560.00 | 7,880.00 | 7,880.00 | 34,403 |
| 2026-07-03 | 7,790.00 | 7,810.00 | 7,310.00 | 7,810.00 | 7,810.00 | 21,237 |
| 2026-07-02 | 7,970.00 | 7,990.00 | 7,220.00 | 7,670.00 | 7,670.00 | 24,688 |
| 2026-07-01 | 8,050.00 | 8,140.00 | 7,670.00 | 7,900.00 | 7,900.00 | 35,067 |
| 2026-06-30 | 7,850.00 | 8,000.00 | 7,620.00 | 7,670.00 | 7,670.00 | 33,572 |
| 2026-06-29 | 6,980.00 | 7,900.00 | 6,800.00 | 7,740.00 | 7,740.00 | 47,507 |
| 2026-06-26 | 6,950.00 | 7,200.00 | 6,770.00 | 6,940.00 | 6,940.00 | 37,529 |
| 2026-06-25 | 7,360.00 | 7,520.00 | 6,930.00 | 7,190.00 | 7,190.00 | 34,170 |
| 2026-06-24 | 7,500.00 | 7,600.00 | 7,200.00 | 7,350.00 | 7,350.00 | 37,764 |
| 2026-06-23 | 7,920.00 | 8,140.00 | 7,510.00 | 7,580.00 | 7,580.00 | 50,888 |
| 2026-06-22 | 8,450.00 | 8,450.00 | 7,900.00 | 8,000.00 | 8,000.00 | 42,010 |
| 2026-06-19 | 9,020.00 | 9,220.00 | 8,120.00 | 8,450.00 | 8,450.00 | 85,836 |
| 2026-06-18 | 9,990.00 | 10,030.00 | 9,000.00 | 9,060.00 | 9,060.00 | 168,736 |
| 2026-06-17 | 8,830.00 | 9,120.00 | 8,600.00 | 8,890.00 | 8,890.00 | 47,625 |
| 2026-06-16 | 9,120.00 | 9,360.00 | 8,580.00 | 8,770.00 | 8,770.00 | 67,069 |
| 2026-06-15 | 9,600.00 | 9,630.00 | 8,710.00 | 8,750.00 | 8,750.00 | 119,326 |
| 2026-06-12 | 7,890.00 | 10,150.00 | 7,890.00 | 9,300.00 | 9,300.00 | 513,625 |
| 2026-06-11 | 7,790.00 | 7,890.00 | 7,460.00 | 7,830.00 | 7,830.00 | 36,791 |
| 2026-06-10 | 7,790.00 | 7,970.00 | 7,510.00 | 7,800.00 | 7,800.00 | 39,275 |
| 2026-06-09 | 7,770.00 | 8,030.00 | 7,630.00 | 7,780.00 | 7,780.00 | 40,667 |
| 2026-06-08 | 8,050.00 | 8,050.00 | 7,550.00 | 7,630.00 | 7,630.00 | 58,221 |
| 2026-06-05 | 8,450.00 | 8,540.00 | 8,110.00 | 8,350.00 | 8,350.00 | 41,480 |
| 2026-06-04 | 8,230.00 | 8,650.00 | 8,230.00 | 8,410.00 | 8,410.00 | 47,277 |
| 2026-06-02 | 8,280.00 | 8,500.00 | 7,620.00 | 8,420.00 | 8,420.00 | 106,162 |
| 2026-06-01 | 8,880.00 | 8,910.00 | 8,210.00 | 8,550.00 | 8,550.00 | 87,936 |
| 2026-05-29 | 9,870.00 | 9,890.00 | 8,840.00 | 8,970.00 | 8,970.00 | 112,245 |
| 2026-05-28 | 9,870.00 | 9,890.00 | 9,100.00 | 9,550.00 | 9,550.00 | 102,461 |
| 2026-05-27 | 10,090.00 | 10,100.00 | 9,420.00 | 9,720.00 | 9,720.00 | 104,399 |
| 2026-05-26 | 10,980.00 | 11,010.00 | 10,050.00 | 10,090.00 | 10,090.00 | 142,865 |
| 2026-05-22 | 9,870.00 | 10,850.00 | 9,870.00 | 10,770.00 | 10,770.00 | 181,970 |
| 2026-05-21 | 9,960.00 | 10,330.00 | 9,840.00 | 9,920.00 | 9,920.00 | 92,008 |
| 2026-05-20 | 10,530.00 | 10,530.00 | 9,480.00 | 9,960.00 | 9,960.00 | 80,243 |
| 2026-05-19 | 10,780.00 | 10,920.00 | 10,220.00 | 10,460.00 | 10,460.00 | 70,589 |
| 2026-05-18 | 10,980.00 | 11,060.00 | 10,270.00 | 10,710.00 | 10,710.00 | 133,758 |
| 2026-05-15 | 12,220.00 | 12,240.00 | 11,290.00 | 11,410.00 | 11,410.00 | 122,900 |
| 2026-05-14 | 12,000.00 | 12,350.00 | 11,530.00 | 12,040.00 | 12,040.00 | 88,399 |
| 2026-05-13 | 12,000.00 | 12,310.00 | 11,540.00 | 11,670.00 | 11,670.00 | 107,260 |
| 2026-05-12 | 12,350.00 | 12,450.00 | 11,690.00 | 11,860.00 | 11,860.00 | 153,064 |
| 2026-05-11 | 12,820.00 | 12,860.00 | 11,940.00 | 11,990.00 | 11,990.00 | 204,381 |
| 2026-05-08 | 13,350.00 | 13,470.00 | 12,600.00 | 12,730.00 | 12,730.00 | 147,598 |
| 2026-05-07 | 13,630.00 | 13,690.00 | 13,000.00 | 13,180.00 | 13,180.00 | 195,295 |
| 2026-05-06 | 14,950.00 | 15,170.00 | 13,730.00 | 13,770.00 | 13,770.00 | 650,930 |
| 2026-05-04 | 19,000.00 | 19,260.00 | 17,110.00 | 17,250.00 | 17,250.00 | 204,697 |
| 2026-04-30 | 19,400.00 | 19,590.00 | 18,940.00 | 18,960.00 | 18,960.00 | 60,022 |
| 2026-04-29 | 19,650.00 | 19,660.00 | 19,170.00 | 19,590.00 | 19,590.00 | 51,409 |
| 2026-04-28 | 19,470.00 | 19,780.00 | 19,260.00 | 19,650.00 | 19,650.00 | 81,094 |
| 2026-04-27 | 19,160.00 | 19,720.00 | 19,120.00 | 19,260.00 | 19,260.00 | 84,331 |
| 2026-04-24 | 19,490.00 | 19,690.00 | 18,860.00 | 19,230.00 | 19,230.00 | 93,358 |
| 2026-04-23 | 19,080.00 | 19,590.00 | 18,620.00 | 19,430.00 | 19,430.00 | 137,926 |
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.