Vuno Inc. (KOSDAQ:338220)
South Korea
· Delayed Price · Currency is KRW 17,150
-150 (-0.87%)
At close: Mar 6, 2026
Vuno Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,220.00 | 17,500.00 | 16,680.00 | 17,150.00 | 17,150.00 | -0.87% | 74,037 |
| Mar 5, 2026 | 16,710.00 | 18,000.00 | 16,670.00 | 17,300.00 | 17,300.00 | 13.67% | 108,404 |
| Mar 4, 2026 | 16,500.00 | 17,600.00 | 15,150.00 | 15,220.00 | 15,220.00 | -14.97% | 224,299 |
| Mar 3, 2026 | 18,700.00 | 19,020.00 | 17,900.00 | 17,900.00 | 17,900.00 | -6.04% | 160,311 |
| Feb 27, 2026 | 18,900.00 | 19,250.00 | 18,900.00 | 19,050.00 | 19,050.00 | -0.83% | 99,197 |
| Feb 26, 2026 | 19,620.00 | 19,650.00 | 19,200.00 | 19,210.00 | 19,210.00 | -1.69% | 113,678 |
| Feb 25, 2026 | 20,000.00 | 20,000.00 | 19,520.00 | 19,540.00 | 19,540.00 | -2.06% | 139,366 |
| Feb 24, 2026 | 20,300.00 | 20,400.00 | 19,810.00 | 19,950.00 | 19,950.00 | -1.24% | 114,021 |
| Feb 23, 2026 | 20,600.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.74% | 116,400 |
| Feb 20, 2026 | 20,500.00 | 20,600.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.25% | 97,550 |
| Feb 19, 2026 | 20,100.00 | 20,350.00 | 19,900.00 | 20,300.00 | 20,300.00 | 2.06% | 113,322 |
| Feb 13, 2026 | 19,890.00 | 19,900.00 | 19,490.00 | 19,890.00 | 19,890.00 | 1.74% | 70,055 |
| Feb 12, 2026 | 19,940.00 | 19,980.00 | 19,450.00 | 19,550.00 | 19,550.00 | -1.16% | 89,874 |
| Feb 11, 2026 | 20,150.00 | 20,200.00 | 19,700.00 | 19,780.00 | 19,780.00 | -1.10% | 93,310 |
| Feb 10, 2026 | 19,920.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.45% | 75,372 |
| Feb 9, 2026 | 19,660.00 | 19,970.00 | 19,530.00 | 19,910.00 | 19,910.00 | 3.91% | 64,490 |
| Feb 6, 2026 | 19,650.00 | 19,650.00 | 18,680.00 | 19,160.00 | 19,160.00 | -4.44% | 163,057 |
| Feb 5, 2026 | 20,400.00 | 20,450.00 | 19,950.00 | 20,050.00 | 20,050.00 | -1.96% | 121,111 |
| Feb 4, 2026 | 20,150.00 | 20,550.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.24% | 100,668 |
| Feb 3, 2026 | 20,600.00 | 20,700.00 | 19,970.00 | 20,500.00 | 20,500.00 | 1.74% | 151,688 |
| Feb 2, 2026 | 20,750.00 | 21,000.00 | 20,000.00 | 20,150.00 | 20,150.00 | -6.28% | 188,996 |
| Jan 30, 2026 | 22,200.00 | 22,600.00 | 21,300.00 | 21,500.00 | 21,500.00 | -4.02% | 235,542 |
| Jan 29, 2026 | 22,100.00 | 22,600.00 | 21,450.00 | 22,400.00 | 22,400.00 | 1.13% | 188,368 |
| Jan 28, 2026 | 22,200.00 | 22,700.00 | 22,000.00 | 22,150.00 | 22,150.00 | 0.68% | 202,266 |
| Jan 27, 2026 | 21,600.00 | 22,050.00 | 21,200.00 | 22,000.00 | 22,000.00 | 0.92% | 161,605 |
| Jan 26, 2026 | 21,200.00 | 21,800.00 | 20,950.00 | 21,800.00 | 21,800.00 | 4.56% | 208,610 |
| Jan 23, 2026 | 20,350.00 | 20,900.00 | 20,050.00 | 20,850.00 | 20,850.00 | 3.99% | 138,313 |
| Jan 22, 2026 | 19,900.00 | 20,200.00 | 19,400.00 | 20,050.00 | 20,050.00 | 1.31% | 174,213 |
| Jan 21, 2026 | 20,000.00 | 20,100.00 | 19,420.00 | 19,790.00 | 19,790.00 | -2.75% | 137,152 |
| Jan 20, 2026 | 20,300.00 | 20,750.00 | 19,990.00 | 20,350.00 | 20,350.00 | 1.80% | 162,298 |
| Jan 19, 2026 | 20,350.00 | 20,450.00 | 19,930.00 | 19,990.00 | 19,990.00 | -1.53% | 127,890 |
| Jan 16, 2026 | 20,400.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.25% | 90,689 |
| Jan 15, 2026 | 20,050.00 | 20,375.00 | 19,700.00 | 20,250.00 | 20,250.00 | 1.66% | 152,089 |
| Jan 14, 2026 | 20,500.00 | 20,550.00 | 19,760.00 | 19,920.00 | 19,920.00 | -2.83% | 241,328 |
| Jan 13, 2026 | 22,250.00 | 22,250.00 | 19,950.00 | 20,500.00 | 20,500.00 | -6.18% | 425,596 |
| Jan 12, 2026 | 22,550.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | -1.35% | 131,669 |
| Jan 9, 2026 | 22,850.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,150.00 | -4.53% | 163,814 |
| Jan 8, 2026 | 21,950.00 | 23,600.00 | 21,750.00 | 23,200.00 | 23,200.00 | 6.42% | 212,086 |
| Jan 7, 2026 | 22,350.00 | 22,350.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.75% | 170,405 |
| Jan 6, 2026 | 22,750.00 | 23,200.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 89,485 |
| Jan 5, 2026 | 23,200.00 | 23,300.00 | 21,450.00 | 22,650.00 | 22,650.00 | -3.82% | 163,387 |
| Jan 2, 2026 | 22,500.00 | 23,750.00 | 22,500.00 | 23,550.00 | 23,550.00 | 5.37% | 129,059 |
| Dec 30, 2025 | 22,600.00 | 22,700.00 | 22,150.00 | 22,350.00 | 22,350.00 | -0.22% | 66,668 |
| Dec 29, 2025 | 22,600.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.22% | 78,631 |
| Dec 26, 2025 | 23,200.00 | 23,250.00 | 22,100.00 | 22,350.00 | 22,350.00 | -2.83% | 121,808 |
| Dec 24, 2025 | 23,750.00 | 23,750.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.34% | 77,890 |
| Dec 23, 2025 | 24,750.00 | 24,750.00 | 23,500.00 | 23,550.00 | 23,550.00 | -5.61% | 134,758 |
| Dec 22, 2025 | 23,850.00 | 25,300.00 | 23,700.00 | 24,950.00 | 24,950.00 | 7.31% | 272,157 |
| Dec 19, 2025 | 22,400.00 | 23,450.00 | 21,950.00 | 23,250.00 | 23,250.00 | 5.44% | 117,894 |
| Dec 18, 2025 | 21,850.00 | 22,350.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.68% | 75,263 |
| Dec 17, 2025 | 23,250.00 | 23,250.00 | 22,050.00 | 22,200.00 | 22,200.00 | -3.06% | 145,306 |
| Dec 16, 2025 | 24,100.00 | 24,150.00 | 22,900.00 | 22,900.00 | 22,900.00 | -4.38% | 167,976 |
| Dec 15, 2025 | 24,000.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | -2.84% | 116,146 |
| Dec 12, 2025 | 24,500.00 | 24,650.00 | 23,950.00 | 24,650.00 | 24,650.00 | 0.20% | 181,289 |
| Dec 11, 2025 | 25,300.00 | 25,450.00 | 24,450.00 | 24,600.00 | 24,600.00 | 0.61% | 112,637 |
| Dec 10, 2025 | 24,600.00 | 24,950.00 | 24,000.00 | 24,450.00 | 24,450.00 | 0.62% | 131,901 |
| Dec 9, 2025 | 25,000.00 | 25,000.00 | 24,150.00 | 24,300.00 | 24,300.00 | -1.42% | 121,228 |
| Dec 8, 2025 | 26,450.00 | 26,500.00 | 24,550.00 | 24,650.00 | 24,650.00 | -5.19% | 205,515 |
| 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 |