Vuno Inc. (KOSDAQ:338220)
South Korea · Delayed Price · Currency is KRW 20,850
+1,980 (10.49%)
Aug 22, 2025, 3:30 PM KST
Vuno Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18,710.00 | 20,900.00 | 18,710.00 | 20,850.00 | 20,850.00 | 10.49% | 203,454 |
| Aug 21, 2025 | 19,200.00 | 19,310.00 | 18,870.00 | 18,870.00 | 18,870.00 | -1.82% | 39,447 |
| Aug 20, 2025 | 18,830.00 | 19,220.00 | 18,580.00 | 19,220.00 | 19,220.00 | -0.88% | 47,883 |
| Aug 19, 2025 | 20,050.00 | 20,200.00 | 19,320.00 | 19,390.00 | 19,390.00 | -1.12% | 56,294 |
| Aug 18, 2025 | 19,960.00 | 20,450.00 | 19,410.00 | 19,610.00 | 19,610.00 | -2.19% | 80,139 |
| Aug 14, 2025 | 20,350.00 | 21,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | 2.82% | 225,130 |
| Aug 13, 2025 | 19,500.00 | 19,700.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.67% | 91,708 |
| Aug 12, 2025 | 19,500.00 | 19,630.00 | 19,250.00 | 19,370.00 | 19,370.00 | 0.62% | 53,600 |
| Aug 11, 2025 | 19,480.00 | 19,580.00 | 19,150.00 | 19,250.00 | 19,250.00 | - | 28,405 |
| Aug 8, 2025 | 19,650.00 | 19,780.00 | 18,600.00 | 19,250.00 | 19,250.00 | -1.48% | 45,019 |
| Aug 7, 2025 | 19,250.00 | 19,540.00 | 19,060.00 | 19,540.00 | 19,540.00 | 1.66% | 43,894 |
| Aug 6, 2025 | 19,290.00 | 19,550.00 | 19,040.00 | 19,220.00 | 19,220.00 | -1.69% | 43,979 |
| Aug 5, 2025 | 19,910.00 | 19,980.00 | 18,770.00 | 19,550.00 | 19,550.00 | 1.93% | 143,492 |
| Aug 4, 2025 | 17,750.00 | 19,320.00 | 17,490.00 | 19,180.00 | 19,180.00 | 8.30% | 119,303 |
| Aug 1, 2025 | 18,270.00 | 18,280.00 | 17,640.00 | 17,710.00 | 17,710.00 | -4.68% | 65,917 |
| Jul 31, 2025 | 18,370.00 | 18,580.00 | 18,210.00 | 18,580.00 | 18,580.00 | 1.86% | 48,991 |
| Jul 30, 2025 | 18,290.00 | 18,460.00 | 18,130.00 | 18,240.00 | 18,240.00 | -0.27% | 22,656 |
| Jul 29, 2025 | 17,960.00 | 18,710.00 | 17,850.00 | 18,290.00 | 18,290.00 | 1.27% | 41,618 |
| Jul 28, 2025 | 18,400.00 | 18,470.00 | 17,840.00 | 18,060.00 | 18,060.00 | -2.22% | 53,778 |
| Jul 25, 2025 | 18,640.00 | 18,810.00 | 18,280.00 | 18,470.00 | 18,470.00 | - | 21,735 |
| Jul 24, 2025 | 18,770.00 | 18,900.00 | 18,300.00 | 18,470.00 | 18,470.00 | -1.18% | 32,104 |
| Jul 23, 2025 | 18,700.00 | 18,950.00 | 18,180.00 | 18,690.00 | 18,690.00 | -0.05% | 39,534 |
| Jul 22, 2025 | 19,310.00 | 19,480.00 | 18,630.00 | 18,700.00 | 18,700.00 | -2.15% | 53,942 |
| Jul 21, 2025 | 19,250.00 | 19,250.00 | 18,820.00 | 19,110.00 | 19,110.00 | - | 34,789 |
| Jul 18, 2025 | 18,920.00 | 19,120.00 | 18,720.00 | 19,110.00 | 19,110.00 | 1.43% | 38,735 |
| Jul 17, 2025 | 18,450.00 | 18,850.00 | 18,340.00 | 18,840.00 | 18,840.00 | 1.89% | 40,617 |
| Jul 16, 2025 | 18,800.00 | 18,800.00 | 18,380.00 | 18,490.00 | 18,490.00 | -0.86% | 29,755 |
| Jul 15, 2025 | 18,010.00 | 18,650.00 | 18,010.00 | 18,650.00 | 18,650.00 | 3.73% | 46,167 |
| Jul 14, 2025 | 18,950.00 | 18,950.00 | 17,850.00 | 17,980.00 | 17,980.00 | -3.07% | 75,044 |
| Jul 11, 2025 | 18,900.00 | 19,000.00 | 18,470.00 | 18,550.00 | 18,550.00 | -1.22% | 46,436 |
| Jul 10, 2025 | 18,950.00 | 19,010.00 | 18,760.00 | 18,780.00 | 18,780.00 | -0.27% | 40,506 |
| Jul 9, 2025 | 18,930.00 | 18,950.00 | 18,530.00 | 18,830.00 | 18,830.00 | 1.13% | 38,619 |
| Jul 8, 2025 | 18,600.00 | 18,990.00 | 18,500.00 | 18,620.00 | 18,620.00 | -0.90% | 49,204 |
| Jul 7, 2025 | 18,900.00 | 19,200.00 | 18,490.00 | 18,790.00 | 18,790.00 | -2.59% | 75,151 |
| Jul 4, 2025 | 19,830.00 | 19,930.00 | 19,180.00 | 19,290.00 | 19,290.00 | -2.08% | 63,373 |
| Jul 3, 2025 | 19,850.00 | 20,000.00 | 19,680.00 | 19,700.00 | 19,700.00 | -0.76% | 62,087 |
| Jul 2, 2025 | 21,000.00 | 21,100.00 | 19,380.00 | 19,850.00 | 19,850.00 | -3.64% | 117,493 |
| Jul 1, 2025 | 21,200.00 | 21,300.00 | 20,500.00 | 20,600.00 | 20,600.00 | -3.06% | 63,551 |
| Jun 30, 2025 | 21,250.00 | 21,650.00 | 20,700.00 | 21,250.00 | 21,250.00 | 0.71% | 62,847 |
| Jun 27, 2025 | 21,350.00 | 21,600.00 | 20,750.00 | 21,100.00 | 21,100.00 | -1.17% | 64,349 |
| Jun 26, 2025 | 21,900.00 | 21,900.00 | 20,750.00 | 21,350.00 | 21,350.00 | -2.06% | 87,814 |
| Jun 25, 2025 | 21,700.00 | 21,900.00 | 21,250.00 | 21,800.00 | 21,800.00 | 0.69% | 101,560 |
| Jun 24, 2025 | 21,950.00 | 22,000.00 | 21,100.00 | 21,650.00 | 21,650.00 | 1.88% | 152,727 |
| Jun 23, 2025 | 19,490.00 | 21,350.00 | 19,150.00 | 21,250.00 | 21,250.00 | 5.72% | 231,670 |
| Jun 20, 2025 | 20,200.00 | 20,400.00 | 19,520.00 | 20,100.00 | 20,100.00 | - | 98,617 |
| Jun 19, 2025 | 20,200.00 | 20,200.00 | 19,520.00 | 20,100.00 | 20,100.00 | 0.60% | 71,951 |
| Jun 18, 2025 | 19,300.00 | 19,980.00 | 19,020.00 | 19,980.00 | 19,980.00 | 4.33% | 107,256 |
| Jun 17, 2025 | 19,320.00 | 19,930.00 | 19,140.00 | 19,150.00 | 19,150.00 | 0.37% | 149,237 |
| Jun 16, 2025 | 19,080.00 | 19,320.00 | 18,770.00 | 19,080.00 | 19,080.00 | 0.26% | 97,759 |
| Jun 13, 2025 | 20,000.00 | 20,200.00 | 18,860.00 | 19,030.00 | 19,030.00 | -3.60% | 156,034 |