Vuno Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 18,400.00 | 18,470.00 | 17,840.00 | 18,060.00 | 18,060.00 | 53,778 |
| 2025-07-25 | 18,640.00 | 18,810.00 | 18,280.00 | 18,470.00 | 18,470.00 | 21,735 |
| 2025-07-24 | 18,770.00 | 18,900.00 | 18,300.00 | 18,470.00 | 18,470.00 | 32,104 |
| 2025-07-23 | 18,700.00 | 18,950.00 | 18,180.00 | 18,690.00 | 18,690.00 | 39,042 |
| 2025-07-22 | 19,310.00 | 19,480.00 | 18,630.00 | 18,700.00 | 18,700.00 | 53,319 |
| 2025-07-21 | 19,250.00 | 19,250.00 | 18,820.00 | 19,110.00 | 19,110.00 | 34,789 |
| 2025-07-18 | 18,920.00 | 19,120.00 | 18,720.00 | 19,110.00 | 19,110.00 | 38,006 |
| 2025-07-17 | 18,450.00 | 18,850.00 | 18,340.00 | 18,840.00 | 18,840.00 | 40,617 |
| 2025-07-16 | 18,800.00 | 18,800.00 | 18,380.00 | 18,490.00 | 18,490.00 | 29,755 |
| 2025-07-15 | 18,010.00 | 18,650.00 | 18,010.00 | 18,650.00 | 18,650.00 | 44,772 |
| 2025-07-14 | 18,950.00 | 18,950.00 | 17,850.00 | 17,980.00 | 17,980.00 | 75,044 |
| 2025-07-11 | 18,900.00 | 19,000.00 | 18,470.00 | 18,550.00 | 18,550.00 | 46,436 |
| 2025-07-10 | 18,950.00 | 19,010.00 | 18,760.00 | 18,780.00 | 18,780.00 | 39,646 |
| 2025-07-09 | 18,930.00 | 18,950.00 | 18,530.00 | 18,830.00 | 18,830.00 | 38,619 |
| 2025-07-08 | 18,600.00 | 18,990.00 | 18,500.00 | 18,620.00 | 18,620.00 | 46,912 |
| 2025-07-07 | 18,900.00 | 19,200.00 | 18,490.00 | 18,790.00 | 18,790.00 | 75,151 |
| 2025-07-04 | 19,830.00 | 19,930.00 | 19,180.00 | 19,290.00 | 19,290.00 | 62,736 |
| 2025-07-03 | 19,850.00 | 20,000.00 | 19,680.00 | 19,700.00 | 19,700.00 | 60,663 |
| 2025-07-02 | 21,000.00 | 21,100.00 | 19,380.00 | 19,850.00 | 19,850.00 | 116,199 |
| 2025-07-01 | 21,200.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | 60,912 |
| 2025-06-30 | 21,250.00 | 21,650.00 | 20,700.00 | 21,250.00 | 21,250.00 | 62,847 |
| 2025-06-27 | 21,350.00 | 21,600.00 | 20,750.00 | 21,100.00 | 21,100.00 | 62,500 |
| 2025-06-26 | 21,900.00 | 21,900.00 | 20,750.00 | 21,350.00 | 21,350.00 | 87,814 |
| 2025-06-25 | 21,700.00 | 21,900.00 | 21,250.00 | 21,800.00 | 21,800.00 | 100,573 |
| 2025-06-24 | 21,950.00 | 22,000.00 | 21,100.00 | 21,650.00 | 21,650.00 | 150,260 |
| 2025-06-23 | 19,490.00 | 21,350.00 | 19,150.00 | 21,250.00 | 21,250.00 | 231,670 |
| 2025-06-20 | 20,200.00 | 20,400.00 | 19,520.00 | 20,100.00 | 20,100.00 | 98,617 |
| 2025-06-19 | 20,200.00 | 20,200.00 | 19,520.00 | 20,100.00 | 20,100.00 | 71,951 |
| 2025-06-18 | 19,300.00 | 19,980.00 | 19,020.00 | 19,980.00 | 19,980.00 | 107,078 |
| 2025-06-17 | 19,320.00 | 19,930.00 | 19,140.00 | 19,150.00 | 19,150.00 | 145,440 |
| 2025-06-16 | 19,080.00 | 19,320.00 | 18,770.00 | 19,080.00 | 19,080.00 | 93,470 |
| 2025-06-13 | 20,000.00 | 20,200.00 | 18,860.00 | 19,030.00 | 19,030.00 | 151,085 |
| 2025-06-12 | 20,450.00 | 20,450.00 | 19,720.00 | 19,740.00 | 19,740.00 | 112,579 |
| 2025-06-11 | 20,500.00 | 20,600.00 | 18,920.00 | 20,600.00 | 20,600.00 | 111,733 |
| 2025-06-10 | 21,150.00 | 21,200.00 | 20,050.00 | 20,200.00 | 20,200.00 | 87,206 |
| 2025-06-09 | 19,810.00 | 20,800.00 | 19,300.00 | 20,700.00 | 20,700.00 | 200,189 |
| 2025-06-05 | 18,400.00 | 19,500.00 | 17,990.00 | 19,240.00 | 19,240.00 | 143,916 |
| 2025-06-04 | 17,650.00 | 18,600.00 | 17,500.00 | 18,330.00 | 18,330.00 | 104,785 |
| 2025-06-02 | 17,260.00 | 17,350.00 | 17,060.00 | 17,200.00 | 17,200.00 | 46,306 |
| 2025-05-30 | 17,680.00 | 17,750.00 | 17,200.00 | 17,260.00 | 17,260.00 | 47,060 |
| 2025-05-29 | 17,800.00 | 17,800.00 | 17,190.00 | 17,600.00 | 17,600.00 | 33,341 |
| 2025-05-28 | 17,750.00 | 17,840.00 | 17,570.00 | 17,610.00 | 17,610.00 | 32,000 |
| 2025-05-27 | 17,940.00 | 18,050.00 | 17,020.00 | 17,590.00 | 17,590.00 | 47,479 |
| 2025-05-26 | 17,800.00 | 17,940.00 | 17,590.00 | 17,940.00 | 17,940.00 | 33,069 |
| 2025-05-23 | 18,000.00 | 18,230.00 | 17,710.00 | 17,740.00 | 17,740.00 | 38,457 |
| 2025-05-22 | 18,300.00 | 18,540.00 | 18,060.00 | 18,120.00 | 18,120.00 | 25,170 |
| 2025-05-21 | 18,610.00 | 18,770.00 | 18,300.00 | 18,540.00 | 18,540.00 | 26,452 |
| 2025-05-20 | 18,150.00 | 18,760.00 | 18,140.00 | 18,540.00 | 18,540.00 | 67,593 |
| 2025-05-19 | 18,200.00 | 18,380.00 | 17,850.00 | 17,890.00 | 17,890.00 | 69,546 |
| 2025-05-16 | 19,300.00 | 19,460.00 | 18,420.00 | 18,610.00 | 18,610.00 | 108,994 |
| 2025-05-15 | 19,210.00 | 19,590.00 | 19,210.00 | 19,310.00 | 19,310.00 | 54,971 |
| 2025-05-14 | 20,100.00 | 20,100.00 | 19,040.00 | 19,330.00 | 19,330.00 | 154,222 |
| 2025-05-13 | 19,930.00 | 20,700.00 | 19,820.00 | 20,350.00 | 20,350.00 | 112,616 |
| 2025-05-12 | 19,900.00 | 20,350.00 | 19,220.00 | 19,730.00 | 19,730.00 | 202,866 |
| 2025-05-09 | 18,850.00 | 19,090.00 | 18,410.00 | 18,660.00 | 18,660.00 | 41,592 |
| 2025-05-08 | 18,830.00 | 19,050.00 | 18,400.00 | 18,690.00 | 18,690.00 | 30,743 |
| 2025-05-07 | 18,400.00 | 18,740.00 | 18,000.00 | 18,700.00 | 18,700.00 | 32,796 |
| 2025-05-02 | 18,620.00 | 18,800.00 | 18,560.00 | 18,590.00 | 18,590.00 | 42,634 |
| 2025-04-30 | 19,630.00 | 19,630.00 | 18,650.00 | 18,750.00 | 18,750.00 | 76,541 |
| 2025-04-29 | 19,000.00 | 19,730.00 | 18,850.00 | 19,560.00 | 19,560.00 | 76,686 |
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.