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 |