Vuno Inc. (KOSDAQ:338220)
South Korea
· Delayed Price · Currency is KRW 19,530
-120 (-0.61%)
Apr 29, 2026, 3:19 PM KST
Vuno Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,470.00 | 19,780.00 | 19,260.00 | 19,650.00 | 19,650.00 | 2.02% | 81,094 |
| Apr 27, 2026 | 19,160.00 | 19,720.00 | 19,120.00 | 19,260.00 | 19,260.00 | 0.16% | 84,331 |
| Apr 24, 2026 | 19,490.00 | 19,690.00 | 18,860.00 | 19,230.00 | 19,230.00 | -1.03% | 93,358 |
| Apr 23, 2026 | 19,080.00 | 19,590.00 | 18,620.00 | 19,430.00 | 19,430.00 | 2.26% | 137,926 |
| Apr 22, 2026 | 18,500.00 | 19,050.00 | 17,800.00 | 19,000.00 | 19,000.00 | 2.98% | 101,833 |
| Apr 21, 2026 | 18,750.00 | 18,840.00 | 18,280.00 | 18,450.00 | 18,450.00 | -1.34% | 75,395 |
| Apr 20, 2026 | 18,230.00 | 18,770.00 | 17,860.00 | 18,700.00 | 18,700.00 | 1.36% | 61,681 |
| Apr 17, 2026 | 18,640.00 | 18,640.00 | 18,170.00 | 18,450.00 | 18,450.00 | 0.33% | 30,426 |
| Apr 16, 2026 | 18,890.00 | 18,890.00 | 18,260.00 | 18,390.00 | 18,390.00 | -1.50% | 85,918 |
| Apr 15, 2026 | 18,370.00 | 18,760.00 | 17,610.00 | 18,670.00 | 18,670.00 | 2.64% | 115,031 |
| Apr 14, 2026 | 17,670.00 | 18,400.00 | 17,300.00 | 18,190.00 | 18,190.00 | 5.63% | 125,644 |
| Apr 13, 2026 | 16,380.00 | 17,330.00 | 16,100.00 | 17,220.00 | 17,220.00 | 3.80% | 71,337 |
| Apr 10, 2026 | 16,030.00 | 16,790.00 | 16,030.00 | 16,590.00 | 16,590.00 | 4.60% | 54,849 |
| Apr 9, 2026 | 15,800.00 | 15,950.00 | 15,350.00 | 15,860.00 | 15,860.00 | 0.83% | 33,957 |
| Apr 8, 2026 | 15,310.00 | 15,730.00 | 15,210.00 | 15,730.00 | 15,730.00 | 6.28% | 70,430 |
| Apr 7, 2026 | 15,570.00 | 15,700.00 | 14,730.00 | 14,800.00 | 14,800.00 | -3.71% | 50,787 |
| Apr 6, 2026 | 15,560.00 | 15,660.00 | 15,200.00 | 15,370.00 | 15,370.00 | -0.71% | 33,845 |
| Apr 3, 2026 | 15,870.00 | 16,050.00 | 15,350.00 | 15,480.00 | 15,480.00 | -0.83% | 43,946 |
| Apr 2, 2026 | 16,550.00 | 16,890.00 | 15,410.00 | 15,610.00 | 15,610.00 | -5.68% | 42,785 |
| Apr 1, 2026 | 16,000.00 | 16,570.00 | 15,890.00 | 16,550.00 | 16,550.00 | 7.26% | 35,012 |
| Mar 31, 2026 | 15,820.00 | 16,000.00 | 15,340.00 | 15,430.00 | 15,430.00 | -3.68% | 84,233 |
| Mar 30, 2026 | 16,220.00 | 16,260.00 | 15,940.00 | 16,020.00 | 16,020.00 | -4.76% | 38,281 |
| Mar 27, 2026 | 16,660.00 | 16,840.00 | 16,240.00 | 16,820.00 | 16,820.00 | -0.36% | 39,734 |
| Mar 26, 2026 | 17,300.00 | 17,390.00 | 16,840.00 | 16,880.00 | 16,880.00 | -2.26% | 30,413 |
| Mar 25, 2026 | 17,100.00 | 17,300.00 | 16,900.00 | 17,270.00 | 17,270.00 | 2.80% | 39,645 |
| Mar 24, 2026 | 16,510.00 | 16,800.00 | 16,260.00 | 16,800.00 | 16,800.00 | 3.13% | 46,248 |
| Mar 23, 2026 | 16,380.00 | 16,820.00 | 16,210.00 | 16,290.00 | 16,290.00 | -4.12% | 37,612 |
| Mar 20, 2026 | 17,200.00 | 17,390.00 | 16,950.00 | 16,990.00 | 16,990.00 | 0.18% | 29,528 |
| Mar 19, 2026 | 17,270.00 | 17,500.00 | 16,910.00 | 16,960.00 | 16,960.00 | -3.96% | 47,467 |
| Mar 18, 2026 | 17,490.00 | 17,740.00 | 17,300.00 | 17,660.00 | 17,660.00 | 2.14% | 43,340 |
| Mar 17, 2026 | 17,740.00 | 17,780.00 | 17,250.00 | 17,290.00 | 17,290.00 | -0.12% | 42,001 |
| Mar 16, 2026 | 18,410.00 | 18,410.00 | 17,140.00 | 17,310.00 | 17,310.00 | -4.36% | 84,100 |
| Mar 13, 2026 | 16,730.00 | 18,100.00 | 16,650.00 | 18,100.00 | 18,100.00 | 4.93% | 122,354 |
| Mar 12, 2026 | 17,150.00 | 17,410.00 | 16,850.00 | 17,250.00 | 17,250.00 | 1.77% | 44,310 |
| Mar 11, 2026 | 16,950.00 | 17,450.00 | 16,750.00 | 16,950.00 | 16,950.00 | 1.13% | 53,782 |
| Mar 10, 2026 | 16,580.00 | 16,990.00 | 16,530.00 | 16,760.00 | 16,760.00 | 4.49% | 49,966 |
| Mar 9, 2026 | 16,190.00 | 16,480.00 | 15,510.00 | 16,040.00 | 16,040.00 | -6.47% | 90,378 |
| 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 |