Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 81,800.00 | 83,400.00 | 79,000.00 | 79,700.00 | 79,700.00 | 201,146 |
| 2024-07-26 | 78,700.00 | 80,800.00 | 77,800.00 | 80,300.00 | 80,300.00 | 185,227 |
| 2024-07-25 | 78,000.00 | 79,500.00 | 75,000.00 | 78,700.00 | 78,700.00 | 234,902 |
| 2024-07-24 | 75,300.00 | 80,900.00 | 74,400.00 | 79,000.00 | 79,000.00 | 333,615 |
| 2024-07-23 | 72,500.00 | 76,200.00 | 72,000.00 | 74,900.00 | 74,900.00 | 282,639 |
| 2024-07-22 | 71,000.00 | 73,000.00 | 69,000.00 | 72,500.00 | 72,500.00 | 215,677 |
| 2024-07-19 | 72,100.00 | 73,800.00 | 70,000.00 | 72,100.00 | 72,100.00 | 273,186 |
| 2024-07-18 | 74,800.00 | 77,100.00 | 71,400.00 | 72,300.00 | 72,300.00 | 385,912 |
| 2024-07-17 | 75,500.00 | 77,200.00 | 71,600.00 | 75,500.00 | 75,500.00 | 366,071 |
| 2024-07-16 | 69,500.00 | 75,500.00 | 66,900.00 | 75,300.00 | 75,300.00 | 1,639,769 |
| 2024-07-15 | 83,300.00 | 84,000.00 | 76,700.00 | 79,100.00 | 79,100.00 | 551,374 |
| 2024-07-12 | 73,000.00 | 80,200.00 | 72,800.00 | 80,200.00 | 80,200.00 | 682,666 |
| 2024-07-11 | 70,500.00 | 74,000.00 | 68,000.00 | 71,500.00 | 71,500.00 | 610,364 |
| 2024-07-10 | 70,900.00 | 72,300.00 | 66,800.00 | 67,600.00 | 67,600.00 | 447,494 |
| 2024-07-09 | 66,200.00 | 69,800.00 | 65,100.00 | 69,000.00 | 69,000.00 | 411,873 |
| 2024-07-08 | 62,700.00 | 66,000.00 | 62,000.00 | 65,900.00 | 65,900.00 | 371,183 |
| 2024-07-05 | 57,000.00 | 63,200.00 | 56,100.00 | 61,700.00 | 61,700.00 | 551,018 |
| 2024-07-04 | 53,100.00 | 59,500.00 | 52,300.00 | 57,000.00 | 57,000.00 | 491,936 |
| 2024-07-03 | 52,000.00 | 55,000.00 | 51,200.00 | 53,600.00 | 53,600.00 | 237,904 |
| 2024-07-02 | 53,000.00 | 54,600.00 | 50,100.00 | 52,400.00 | 52,400.00 | 293,648 |
| 2024-07-01 | 48,500.00 | 56,400.00 | 48,300.00 | 53,000.00 | 53,000.00 | 683,205 |
| 2024-06-28 | 50,000.00 | 50,100.00 | 47,850.00 | 48,850.00 | 48,850.00 | 107,236 |
| 2024-06-27 | 47,100.00 | 49,850.00 | 47,050.00 | 49,400.00 | 49,400.00 | 90,505 |
| 2024-06-26 | 47,750.00 | 49,650.00 | 46,950.00 | 49,350.00 | 49,350.00 | 167,311 |
| 2024-06-25 | 49,050.00 | 49,200.00 | 46,450.00 | 48,350.00 | 48,350.00 | 138,313 |
| 2024-06-24 | 51,000.00 | 51,600.00 | 48,300.00 | 48,500.00 | 48,500.00 | 228,841 |
| 2024-06-21 | 49,900.00 | 50,600.00 | 47,100.00 | 50,300.00 | 50,300.00 | 524,612 |
| 2024-06-20 | 46,300.00 | 47,450.00 | 45,650.00 | 46,550.00 | 46,550.00 | 133,795 |
| 2024-06-19 | 42,600.00 | 47,800.00 | 42,300.00 | 46,300.00 | 46,300.00 | 431,526 |
| 2024-06-18 | 41,550.00 | 42,650.00 | 40,400.00 | 42,650.00 | 42,650.00 | 180,933 |
| 2024-06-17 | 42,500.00 | 43,900.00 | 38,750.00 | 41,400.00 | 41,400.00 | 304,124 |
| 2024-06-14 | 45,900.00 | 46,800.00 | 41,800.00 | 42,450.00 | 42,450.00 | 306,360 |
| 2024-06-13 | 49,350.00 | 49,450.00 | 45,350.00 | 45,800.00 | 45,800.00 | 330,671 |
| 2024-06-12 | 48,900.00 | 49,500.00 | 48,500.00 | 48,850.00 | 48,850.00 | 131,117 |
| 2024-06-11 | 47,500.00 | 49,000.00 | 46,400.00 | 48,900.00 | 48,900.00 | 178,461 |
| 2024-06-10 | 48,000.00 | 49,150.00 | 47,250.00 | 47,550.00 | 47,550.00 | 186,734 |
| 2024-06-07 | 47,100.00 | 48,950.00 | 46,600.00 | 48,250.00 | 48,250.00 | 215,701 |
| 2024-06-05 | 42,800.00 | 48,350.00 | 42,700.00 | 47,500.00 | 47,500.00 | 583,319 |
| 2024-06-04 | 43,250.00 | 43,500.00 | 41,800.00 | 42,800.00 | 42,800.00 | 127,116 |
| 2024-06-03 | 40,950.00 | 43,200.00 | 40,900.00 | 42,950.00 | 42,950.00 | 145,167 |
| 2024-05-31 | 41,700.00 | 42,000.00 | 40,200.00 | 41,500.00 | 41,500.00 | 202,949 |
| 2024-05-30 | 41,350.00 | 42,850.00 | 41,350.00 | 41,650.00 | 41,650.00 | 232,728 |
| 2024-05-29 | 38,400.00 | 41,800.00 | 38,250.00 | 41,000.00 | 41,000.00 | 435,148 |
| 2024-05-28 | 36,150.00 | 39,800.00 | 36,000.00 | 38,450.00 | 38,450.00 | 307,645 |
| 2024-05-27 | 36,600.00 | 38,450.00 | 35,500.00 | 36,700.00 | 36,700.00 | 122,190 |
| 2024-05-24 | 34,500.00 | 37,400.00 | 33,900.00 | 36,600.00 | 36,600.00 | 148,808 |
| 2024-05-23 | 33,400.00 | 35,750.00 | 33,400.00 | 34,800.00 | 34,800.00 | 97,619 |
| 2024-05-22 | 34,250.00 | 34,950.00 | 33,650.00 | 34,100.00 | 34,100.00 | 63,098 |
| 2024-05-21 | 34,000.00 | 34,950.00 | 33,350.00 | 34,250.00 | 34,250.00 | 73,129 |
| 2024-05-20 | 34,100.00 | 34,950.00 | 33,400.00 | 34,200.00 | 34,200.00 | 82,147 |
| 2024-05-17 | 33,500.00 | 35,250.00 | 32,600.00 | 34,100.00 | 34,100.00 | 165,910 |
| 2024-05-16 | 32,900.00 | 35,000.00 | 32,850.00 | 33,250.00 | 33,250.00 | 191,483 |
| 2024-05-14 | 31,200.00 | 32,450.00 | 31,100.00 | 32,100.00 | 32,100.00 | 112,233 |
| 2024-05-13 | 32,700.00 | 32,900.00 | 30,600.00 | 31,150.00 | 31,150.00 | 69,213 |
| 2024-05-10 | 32,250.00 | 32,950.00 | 31,900.00 | 32,450.00 | 32,450.00 | 47,273 |
| 2024-05-09 | 31,700.00 | 32,750.00 | 31,500.00 | 32,250.00 | 32,250.00 | 32,838 |
| 2024-05-08 | 32,250.00 | 33,000.00 | 31,600.00 | 32,150.00 | 32,150.00 | 59,601 |
| 2024-05-07 | 32,500.00 | 32,700.00 | 31,250.00 | 32,500.00 | 32,500.00 | 65,346 |
| 2024-05-03 | 31,250.00 | 32,350.00 | 31,000.00 | 31,850.00 | 31,850.00 | 43,426 |
| 2024-05-02 | 31,950.00 | 33,200.00 | 30,950.00 | 31,250.00 | 31,250.00 | 89,370 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.