Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 18,500.00 | 19,050.00 | 17,800.00 | 19,000.00 | 19,000.00 | 101,833 |
| 2026-04-21 | 18,750.00 | 18,840.00 | 18,280.00 | 18,450.00 | 18,450.00 | 75,395 |
| 2026-04-20 | 18,230.00 | 18,770.00 | 17,860.00 | 18,700.00 | 18,700.00 | 61,681 |
| 2026-04-17 | 18,640.00 | 18,640.00 | 18,170.00 | 18,450.00 | 18,450.00 | 30,426 |
| 2026-04-16 | 18,890.00 | 18,890.00 | 18,260.00 | 18,390.00 | 18,390.00 | 85,918 |
| 2026-04-15 | 18,370.00 | 18,760.00 | 17,610.00 | 18,670.00 | 18,670.00 | 115,031 |
| 2026-04-14 | 17,670.00 | 18,400.00 | 17,300.00 | 18,190.00 | 18,190.00 | 125,644 |
| 2026-04-13 | 16,380.00 | 17,330.00 | 16,100.00 | 17,220.00 | 17,220.00 | 71,337 |
| 2026-04-10 | 16,030.00 | 16,790.00 | 16,030.00 | 16,590.00 | 16,590.00 | 54,859 |
| 2026-04-09 | 15,800.00 | 15,950.00 | 15,350.00 | 15,860.00 | 15,860.00 | 33,957 |
| 2026-04-08 | 15,310.00 | 15,730.00 | 15,210.00 | 15,730.00 | 15,730.00 | 70,430 |
| 2026-04-07 | 15,570.00 | 15,700.00 | 14,730.00 | 14,800.00 | 14,800.00 | 50,787 |
| 2026-04-06 | 15,560.00 | 15,660.00 | 15,200.00 | 15,370.00 | 15,370.00 | 33,845 |
| 2026-04-03 | 15,870.00 | 16,050.00 | 15,350.00 | 15,480.00 | 15,480.00 | 43,946 |
| 2026-04-02 | 16,550.00 | 16,890.00 | 15,410.00 | 15,610.00 | 15,610.00 | 42,785 |
| 2026-04-01 | 16,000.00 | 16,570.00 | 15,890.00 | 16,550.00 | 16,550.00 | 35,012 |
| 2026-03-31 | 15,820.00 | 16,000.00 | 15,340.00 | 15,430.00 | 15,430.00 | 84,233 |
| 2026-03-30 | 16,220.00 | 16,260.00 | 15,940.00 | 16,020.00 | 16,020.00 | 38,281 |
| 2026-03-27 | 16,660.00 | 16,840.00 | 16,240.00 | 16,820.00 | 16,820.00 | 39,734 |
| 2026-03-26 | 17,300.00 | 17,390.00 | 16,840.00 | 16,880.00 | 16,880.00 | 30,413 |
| 2026-03-25 | 17,100.00 | 17,300.00 | 16,900.00 | 17,270.00 | 17,270.00 | 39,645 |
| 2026-03-24 | 16,510.00 | 16,800.00 | 16,260.00 | 16,800.00 | 16,800.00 | 46,248 |
| 2026-03-23 | 16,380.00 | 16,820.00 | 16,210.00 | 16,290.00 | 16,290.00 | 37,612 |
| 2026-03-20 | 17,200.00 | 17,390.00 | 16,950.00 | 16,990.00 | 16,990.00 | 29,528 |
| 2026-03-19 | 17,270.00 | 17,500.00 | 16,910.00 | 16,960.00 | 16,960.00 | 47,467 |
| 2026-03-18 | 17,490.00 | 17,740.00 | 17,300.00 | 17,660.00 | 17,660.00 | 43,340 |
| 2026-03-17 | 17,740.00 | 17,780.00 | 17,250.00 | 17,290.00 | 17,290.00 | 42,001 |
| 2026-03-16 | 18,410.00 | 18,410.00 | 17,140.00 | 17,310.00 | 17,310.00 | 84,100 |
| 2026-03-13 | 16,730.00 | 18,100.00 | 16,650.00 | 18,100.00 | 18,100.00 | 122,354 |
| 2026-03-12 | 17,150.00 | 17,410.00 | 16,850.00 | 17,250.00 | 17,250.00 | 44,310 |
| 2026-03-11 | 16,950.00 | 17,450.00 | 16,750.00 | 16,950.00 | 16,950.00 | 53,782 |
| 2026-03-10 | 16,580.00 | 16,990.00 | 16,530.00 | 16,760.00 | 16,760.00 | 49,966 |
| 2026-03-09 | 16,190.00 | 16,480.00 | 15,510.00 | 16,040.00 | 16,040.00 | 90,378 |
| 2026-03-06 | 17,220.00 | 17,500.00 | 16,680.00 | 17,150.00 | 17,150.00 | 74,037 |
| 2026-03-05 | 16,710.00 | 18,000.00 | 16,670.00 | 17,300.00 | 17,300.00 | 108,404 |
| 2026-03-04 | 16,500.00 | 17,600.00 | 15,150.00 | 15,220.00 | 15,220.00 | 224,299 |
| 2026-03-03 | 18,700.00 | 19,020.00 | 17,900.00 | 17,900.00 | 17,900.00 | 160,311 |
| 2026-02-27 | 18,900.00 | 19,250.00 | 18,900.00 | 19,050.00 | 19,050.00 | 99,197 |
| 2026-02-26 | 19,620.00 | 19,650.00 | 19,200.00 | 19,210.00 | 19,210.00 | 113,678 |
| 2026-02-25 | 20,000.00 | 20,000.00 | 19,520.00 | 19,540.00 | 19,540.00 | 139,366 |
| 2026-02-24 | 20,300.00 | 20,400.00 | 19,810.00 | 19,950.00 | 19,950.00 | 114,021 |
| 2026-02-23 | 20,600.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 116,400 |
| 2026-02-20 | 20,500.00 | 20,600.00 | 20,100.00 | 20,350.00 | 20,350.00 | 97,550 |
| 2026-02-19 | 20,100.00 | 20,350.00 | 19,900.00 | 20,300.00 | 20,300.00 | 113,322 |
| 2026-02-13 | 19,890.00 | 19,900.00 | 19,490.00 | 19,890.00 | 19,890.00 | 70,055 |
| 2026-02-12 | 19,940.00 | 19,980.00 | 19,450.00 | 19,550.00 | 19,550.00 | 89,874 |
| 2026-02-11 | 20,150.00 | 20,200.00 | 19,700.00 | 19,780.00 | 19,780.00 | 93,310 |
| 2026-02-10 | 19,920.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | 75,372 |
| 2026-02-09 | 19,660.00 | 19,970.00 | 19,530.00 | 19,910.00 | 19,910.00 | 64,490 |
| 2026-02-06 | 19,650.00 | 19,650.00 | 18,680.00 | 19,160.00 | 19,160.00 | 163,057 |
| 2026-02-05 | 20,400.00 | 20,450.00 | 19,950.00 | 20,050.00 | 20,050.00 | 121,111 |
| 2026-02-04 | 20,150.00 | 20,550.00 | 20,000.00 | 20,450.00 | 20,450.00 | 100,669 |
| 2026-02-03 | 20,600.00 | 20,700.00 | 19,970.00 | 20,500.00 | 20,500.00 | 151,718 |
| 2026-02-02 | 20,750.00 | 21,000.00 | 20,000.00 | 20,150.00 | 20,150.00 | 188,996 |
| 2026-01-30 | 22,200.00 | 22,600.00 | 21,300.00 | 21,500.00 | 21,500.00 | 235,542 |
| 2026-01-29 | 22,100.00 | 22,600.00 | 21,450.00 | 22,400.00 | 22,400.00 | 188,368 |
| 2026-01-28 | 22,200.00 | 22,700.00 | 22,000.00 | 22,150.00 | 22,150.00 | 202,266 |
| 2026-01-27 | 21,600.00 | 22,050.00 | 21,200.00 | 22,000.00 | 22,000.00 | 161,605 |
| 2026-01-26 | 21,200.00 | 21,800.00 | 20,950.00 | 21,800.00 | 21,800.00 | 208,610 |
| 2026-01-23 | 20,350.00 | 20,900.00 | 20,050.00 | 20,850.00 | 20,850.00 | 138,313 |
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.