Vuno Inc. (KOSDAQ:338220)
South Korea
· Delayed Price · Currency is KRW 26,000
-650 (-2.44%)
At close: Dec 5, 2025
Vuno Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,050.00 | 27,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.44% | 141,347 |
| Dec 4, 2025 | 27,300.00 | 27,700.00 | 26,350.00 | 26,650.00 | 26,650.00 | -3.09% | 157,404 |
| Dec 3, 2025 | 27,450.00 | 27,850.00 | 26,600.00 | 27,500.00 | 27,500.00 | 3.19% | 231,897 |
| Dec 2, 2025 | 27,150.00 | 27,150.00 | 26,250.00 | 26,650.00 | 26,650.00 | -3.44% | 210,583 |
| Dec 1, 2025 | 28,150.00 | 28,350.00 | 27,200.00 | 27,600.00 | 27,600.00 | 2.03% | 335,731 |
| Nov 28, 2025 | 23,800.00 | 27,800.00 | 23,650.00 | 27,050.00 | 27,050.00 | 14.86% | 877,669 |
| Nov 27, 2025 | 23,750.00 | 23,850.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1.29% | 65,044 |
| Nov 26, 2025 | 22,950.00 | 23,300.00 | 22,550.00 | 23,250.00 | 23,250.00 | 0.65% | 84,641 |
| Nov 25, 2025 | 22,600.00 | 24,250.00 | 21,850.00 | 23,100.00 | 23,100.00 | 4.05% | 192,019 |
| Nov 24, 2025 | 22,250.00 | 22,650.00 | 21,550.00 | 22,200.00 | 22,200.00 | 1.83% | 51,069 |
| Nov 21, 2025 | 21,850.00 | 22,050.00 | 21,600.00 | 21,800.00 | 21,800.00 | -4.39% | 64,508 |
| Nov 20, 2025 | 22,850.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.79% | 36,241 |
| Nov 19, 2025 | 23,100.00 | 23,150.00 | 22,000.00 | 22,400.00 | 22,400.00 | -2.82% | 83,488 |
| 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 |
| Sep 3, 2025 | 22,500.00 | 22,600.00 | 21,600.00 | 22,100.00 | 22,100.00 | -2.21% | 170,397 |
| Sep 2, 2025 | 20,550.00 | 22,900.00 | 20,450.00 | 22,600.00 | 22,600.00 | 13.57% | 531,686 |
| Sep 1, 2025 | 20,000.00 | 20,150.00 | 19,650.00 | 19,900.00 | 19,900.00 | -0.75% | 41,037 |
| Aug 29, 2025 | 19,620.00 | 20,500.00 | 19,600.00 | 20,050.00 | 20,050.00 | 2.35% | 71,655 |
| Aug 28, 2025 | 19,870.00 | 19,890.00 | 19,310.00 | 19,590.00 | 19,590.00 | -1.46% | 65,715 |
| Aug 27, 2025 | 20,950.00 | 20,950.00 | 19,020.00 | 19,880.00 | 19,880.00 | -6.67% | 224,189 |
| Aug 26, 2025 | 20,800.00 | 21,450.00 | 20,500.00 | 21,300.00 | 21,300.00 | 0.95% | 85,249 |
| Aug 25, 2025 | 20,850.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 1.20% | 89,415 |
| Aug 22, 2025 | 18,710.00 | 20,900.00 | 18,710.00 | 20,850.00 | 20,850.00 | 10.49% | 197,203 |
| 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% | 55,275 |
| 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% | 52,633 |
| 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% | 43,901 |
| 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% | 141,626 |
| Aug 4, 2025 | 17,750.00 | 19,320.00 | 17,490.00 | 19,180.00 | 19,180.00 | 8.30% | 116,283 |
| Aug 1, 2025 | 18,270.00 | 18,280.00 | 17,640.00 | 17,710.00 | 17,710.00 | -4.68% | 64,709 |
| Jul 31, 2025 | 18,370.00 | 18,580.00 | 18,210.00 | 18,580.00 | 18,580.00 | 1.86% | 47,123 |
| 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% | 40,854 |
| 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% | 39,042 |
| Jul 22, 2025 | 19,310.00 | 19,480.00 | 18,630.00 | 18,700.00 | 18,700.00 | -2.15% | 53,319 |
| 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% | 38,006 |
| 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% | 44,772 |
| 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 |