Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 20,350.00 | 20,900.00 | 20,050.00 | 20,850.00 | 20,850.00 | 138,313 |
| 2026-01-22 | 19,900.00 | 20,200.00 | 19,400.00 | 20,050.00 | 20,050.00 | 174,213 |
| 2026-01-21 | 20,000.00 | 20,100.00 | 19,420.00 | 19,790.00 | 19,790.00 | 137,152 |
| 2026-01-20 | 20,300.00 | 20,750.00 | 19,990.00 | 20,350.00 | 20,350.00 | 162,298 |
| 2026-01-19 | 20,350.00 | 20,450.00 | 19,930.00 | 19,990.00 | 19,990.00 | 127,890 |
| 2026-01-16 | 20,400.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 90,689 |
| 2026-01-15 | 20,050.00 | 20,375.00 | 19,700.00 | 20,250.00 | 20,250.00 | 152,089 |
| 2026-01-14 | 20,500.00 | 20,550.00 | 19,760.00 | 19,920.00 | 19,920.00 | 241,328 |
| 2026-01-13 | 22,250.00 | 22,250.00 | 19,950.00 | 20,500.00 | 20,500.00 | 425,596 |
| 2026-01-12 | 22,550.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | 131,669 |
| 2026-01-09 | 22,850.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,150.00 | 163,814 |
| 2026-01-08 | 21,950.00 | 23,600.00 | 21,750.00 | 23,200.00 | 23,200.00 | 212,086 |
| 2026-01-07 | 22,350.00 | 22,350.00 | 21,550.00 | 21,800.00 | 21,800.00 | 170,405 |
| 2026-01-06 | 22,750.00 | 23,200.00 | 22,450.00 | 22,650.00 | 22,650.00 | 89,485 |
| 2026-01-05 | 23,200.00 | 23,300.00 | 21,450.00 | 22,650.00 | 22,650.00 | 163,387 |
| 2026-01-02 | 22,500.00 | 23,750.00 | 22,500.00 | 23,550.00 | 23,550.00 | 129,059 |
| 2025-12-30 | 22,600.00 | 22,700.00 | 22,150.00 | 22,350.00 | 22,350.00 | 66,668 |
| 2025-12-29 | 22,600.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 78,631 |
| 2025-12-26 | 23,200.00 | 23,250.00 | 22,100.00 | 22,350.00 | 22,350.00 | 121,808 |
| 2025-12-24 | 23,750.00 | 23,750.00 | 22,600.00 | 23,000.00 | 23,000.00 | 77,890 |
| 2025-12-23 | 24,750.00 | 24,750.00 | 23,500.00 | 23,550.00 | 23,550.00 | 134,758 |
| 2025-12-22 | 23,850.00 | 25,300.00 | 23,700.00 | 24,950.00 | 24,950.00 | 272,157 |
| 2025-12-19 | 22,400.00 | 23,450.00 | 21,950.00 | 23,250.00 | 23,250.00 | 117,894 |
| 2025-12-18 | 21,850.00 | 22,350.00 | 21,600.00 | 22,050.00 | 22,050.00 | 75,263 |
| 2025-12-17 | 23,250.00 | 23,250.00 | 22,050.00 | 22,200.00 | 22,200.00 | 145,306 |
| 2025-12-16 | 24,100.00 | 24,150.00 | 22,900.00 | 22,900.00 | 22,900.00 | 167,976 |
| 2025-12-15 | 24,000.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | 116,146 |
| 2025-12-12 | 24,500.00 | 24,650.00 | 23,950.00 | 24,650.00 | 24,650.00 | 181,289 |
| 2025-12-11 | 25,300.00 | 25,450.00 | 24,450.00 | 24,600.00 | 24,600.00 | 112,637 |
| 2025-12-10 | 24,600.00 | 24,950.00 | 24,000.00 | 24,450.00 | 24,450.00 | 131,901 |
| 2025-12-09 | 25,000.00 | 25,000.00 | 24,150.00 | 24,300.00 | 24,300.00 | 121,228 |
| 2025-12-08 | 26,450.00 | 26,500.00 | 24,550.00 | 24,650.00 | 24,650.00 | 205,515 |
| 2025-12-05 | 27,050.00 | 27,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | 141,844 |
| 2025-12-04 | 27,300.00 | 27,700.00 | 26,350.00 | 26,650.00 | 26,650.00 | 157,404 |
| 2025-12-03 | 27,450.00 | 27,850.00 | 26,600.00 | 27,500.00 | 27,500.00 | 231,897 |
| 2025-12-02 | 27,150.00 | 27,150.00 | 26,250.00 | 26,650.00 | 26,650.00 | 210,583 |
| 2025-12-01 | 28,150.00 | 28,350.00 | 27,200.00 | 27,600.00 | 27,600.00 | 335,763 |
| 2025-11-28 | 23,800.00 | 27,800.00 | 23,650.00 | 27,050.00 | 27,050.00 | 877,669 |
| 2025-11-27 | 23,750.00 | 23,850.00 | 23,250.00 | 23,550.00 | 23,550.00 | 65,194 |
| 2025-11-26 | 22,950.00 | 23,300.00 | 22,550.00 | 23,250.00 | 23,250.00 | 84,644 |
| 2025-11-25 | 22,600.00 | 24,250.00 | 21,850.00 | 23,100.00 | 23,100.00 | 192,020 |
| 2025-11-24 | 22,250.00 | 22,650.00 | 21,550.00 | 22,200.00 | 22,200.00 | 51,069 |
| 2025-11-21 | 21,850.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,800.00 | 64,508 |
| 2025-11-20 | 22,850.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 36,241 |
| 2025-11-19 | 23,100.00 | 23,150.00 | 22,000.00 | 22,400.00 | 22,400.00 | 83,488 |
| 2025-11-18 | 23,900.00 | 23,900.00 | 22,850.00 | 23,050.00 | 23,050.00 | 89,397 |
| 2025-11-17 | 23,700.00 | 24,350.00 | 22,650.00 | 24,200.00 | 24,200.00 | 119,779 |
| 2025-11-14 | 23,650.00 | 24,100.00 | 23,000.00 | 23,250.00 | 23,250.00 | 140,419 |
| 2025-11-13 | 25,700.00 | 25,750.00 | 23,700.00 | 24,250.00 | 24,250.00 | 395,603 |
| 2025-11-12 | 24,000.00 | 26,000.00 | 23,750.00 | 25,300.00 | 25,300.00 | 250,761 |
| 2025-11-11 | 24,300.00 | 24,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 96,113 |
| 2025-11-10 | 24,350.00 | 24,350.00 | 23,550.00 | 23,850.00 | 23,850.00 | 62,582 |
| 2025-11-07 | 25,350.00 | 25,650.00 | 23,800.00 | 24,350.00 | 24,350.00 | 166,633 |
| 2025-11-06 | 24,750.00 | 25,600.00 | 24,250.00 | 24,950.00 | 24,950.00 | 165,828 |
| 2025-11-05 | 25,550.00 | 25,650.00 | 23,600.00 | 24,350.00 | 24,350.00 | 173,480 |
| 2025-11-04 | 25,500.00 | 25,800.00 | 24,800.00 | 25,450.00 | 25,450.00 | 183,637 |
| 2025-11-03 | 23,800.00 | 25,950.00 | 23,600.00 | 25,900.00 | 25,900.00 | 258,034 |
| 2025-10-31 | 22,500.00 | 24,200.00 | 22,450.00 | 24,100.00 | 24,100.00 | 159,245 |
| 2025-10-30 | 22,850.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | 109,710 |
| 2025-10-29 | 23,400.00 | 23,600.00 | 22,750.00 | 22,950.00 | 22,950.00 | 66,179 |
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.