Vuno Inc. (KOSDAQ:338220)
South Korea · Delayed Price · Currency is KRW 22,800
+400 (1.79%)
Nov 20, 2025, 3:30 PM KST
Vuno Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23,100.00 | 23,150.00 | 22,000.00 | 22,650.00 | - | -1.74% | 64,800 |
| Nov 18, 2025 | 23,900.00 | 23,900.00 | 22,850.00 | 23,050.00 | 23,050.00 | -4.75% | 89,397 |
| Nov 17, 2025 | 23,700.00 | 24,350.00 | 22,650.00 | 24,200.00 | 24,200.00 | 4.09% | 119,779 |
| Nov 14, 2025 | 23,650.00 | 24,100.00 | 23,000.00 | 23,250.00 | 23,250.00 | -4.12% | 140,419 |
| Nov 13, 2025 | 25,700.00 | 25,750.00 | 23,700.00 | 24,250.00 | 24,250.00 | -4.15% | 395,603 |
| Nov 12, 2025 | 24,000.00 | 26,000.00 | 23,750.00 | 25,300.00 | 25,300.00 | 7.66% | 250,761 |
| Nov 11, 2025 | 24,300.00 | 24,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | -1.47% | 96,113 |
| Nov 10, 2025 | 24,350.00 | 24,350.00 | 23,550.00 | 23,850.00 | 23,850.00 | -2.05% | 62,582 |
| Nov 7, 2025 | 25,350.00 | 25,650.00 | 23,800.00 | 24,350.00 | 24,350.00 | -2.40% | 166,633 |
| Nov 6, 2025 | 24,750.00 | 25,600.00 | 24,250.00 | 24,950.00 | 24,950.00 | 2.46% | 165,828 |
| Nov 5, 2025 | 25,550.00 | 25,650.00 | 23,600.00 | 24,350.00 | 24,350.00 | -4.32% | 173,480 |
| Nov 4, 2025 | 25,500.00 | 25,800.00 | 24,800.00 | 25,450.00 | 25,450.00 | -1.74% | 183,637 |
| Nov 3, 2025 | 23,800.00 | 25,950.00 | 23,600.00 | 25,900.00 | 25,900.00 | 7.47% | 258,034 |
| Oct 31, 2025 | 22,500.00 | 24,200.00 | 22,450.00 | 24,100.00 | 24,100.00 | 7.83% | 159,245 |
| Oct 30, 2025 | 22,850.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | -2.61% | 109,710 |
| Oct 29, 2025 | 23,400.00 | 23,600.00 | 22,750.00 | 22,950.00 | 22,950.00 | -0.65% | 66,179 |
| Oct 28, 2025 | 23,150.00 | 23,650.00 | 22,700.00 | 23,100.00 | 23,100.00 | 0.87% | 96,463 |
| Oct 27, 2025 | 23,100.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.43% | 102,329 |
| Oct 24, 2025 | 23,700.00 | 23,750.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.34% | 81,729 |
| Oct 23, 2025 | 23,900.00 | 24,000.00 | 23,300.00 | 23,550.00 | 23,550.00 | -2.69% | 75,317 |
| Oct 22, 2025 | 24,450.00 | 24,650.00 | 23,600.00 | 24,200.00 | 24,200.00 | 3.64% | 107,113 |
| Oct 21, 2025 | 24,200.00 | 24,850.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.30% | 127,631 |
| Oct 20, 2025 | 24,000.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | 1.27% | 59,305 |
| Oct 17, 2025 | 24,300.00 | 24,400.00 | 23,500.00 | 23,600.00 | 23,600.00 | -4.84% | 127,945 |
| Oct 16, 2025 | 24,650.00 | 25,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 1.02% | 69,304 |
| Oct 15, 2025 | 24,400.00 | 24,950.00 | 24,150.00 | 24,550.00 | 24,550.00 | 2.08% | 68,866 |
| Oct 14, 2025 | 25,500.00 | 25,500.00 | 23,950.00 | 24,050.00 | 24,050.00 | -3.99% | 140,570 |
| Oct 13, 2025 | 24,200.00 | 26,050.00 | 24,050.00 | 25,050.00 | 25,050.00 | - | 134,385 |
| Oct 10, 2025 | 25,350.00 | 25,400.00 | 23,950.00 | 25,050.00 | 25,050.00 | -0.20% | 157,723 |
| Oct 2, 2025 | 25,400.00 | 25,650.00 | 24,750.00 | 25,100.00 | 25,100.00 | -2.52% | 143,477 |
| Oct 1, 2025 | 23,600.00 | 25,850.00 | 23,550.00 | 25,750.00 | 25,750.00 | 10.04% | 361,729 |
| Sep 30, 2025 | 23,050.00 | 23,550.00 | 22,650.00 | 23,400.00 | 23,400.00 | 2.18% | 48,688 |
| Sep 29, 2025 | 22,800.00 | 23,250.00 | 22,600.00 | 22,900.00 | 22,900.00 | 2.69% | 68,496 |
| Sep 26, 2025 | 23,800.00 | 23,800.00 | 22,050.00 | 22,300.00 | 22,300.00 | -5.51% | 167,423 |
| Sep 25, 2025 | 23,900.00 | 24,100.00 | 23,450.00 | 23,600.00 | 23,600.00 | -2.48% | 125,302 |
| Sep 24, 2025 | 24,100.00 | 24,400.00 | 23,450.00 | 24,200.00 | 24,200.00 | -0.41% | 125,014 |
| Sep 23, 2025 | 24,250.00 | 25,350.00 | 23,850.00 | 24,300.00 | 24,300.00 | 1.67% | 309,894 |
| Sep 22, 2025 | 23,900.00 | 24,350.00 | 23,500.00 | 23,900.00 | 23,900.00 | 5.29% | 274,677 |
| Sep 19, 2025 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.66% | 66,955 |
| Sep 18, 2025 | 23,200.00 | 23,800.00 | 22,550.00 | 22,850.00 | 22,850.00 | -0.44% | 106,897 |
| Sep 17, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,950.00 | 22,950.00 | -1.50% | 60,085 |
| Sep 16, 2025 | 23,400.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 120,886 |
| Sep 15, 2025 | 23,300.00 | 23,400.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.65% | 87,321 |
| Sep 12, 2025 | 23,500.00 | 23,500.00 | 22,650.00 | 22,950.00 | 22,950.00 | -0.86% | 112,784 |
| Sep 11, 2025 | 22,700.00 | 23,450.00 | 22,200.00 | 23,150.00 | 23,150.00 | 1.76% | 176,832 |
| Sep 10, 2025 | 22,800.00 | 23,000.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.11% | 90,897 |
| Sep 9, 2025 | 22,900.00 | 22,950.00 | 22,150.00 | 22,500.00 | 22,500.00 | 0.45% | 84,616 |
| Sep 8, 2025 | 23,250.00 | 23,250.00 | 21,900.00 | 22,400.00 | 22,400.00 | -3.66% | 168,173 |
| Sep 5, 2025 | 22,250.00 | 23,850.00 | 21,950.00 | 23,250.00 | 23,250.00 | 4.49% | 297,846 |
| Sep 4, 2025 | 22,300.00 | 22,600.00 | 21,500.00 | 22,250.00 | 22,250.00 | 0.68% | 140,449 |