Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31,000.00 | 32,250.00 | 30,400.00 | 31,750.00 | 31,750.00 | 59,887 |
| 2024-04-29 | 28,850.00 | 31,350.00 | 28,850.00 | 31,000.00 | 31,000.00 | 252,973 |
| 2024-04-26 | 31,300.00 | 31,500.00 | 30,150.00 | 30,900.00 | 30,900.00 | 124,374 |
| 2024-04-25 | 30,800.00 | 32,450.00 | 30,700.00 | 31,500.00 | 31,500.00 | 73,637 |
| 2024-04-24 | 30,400.00 | 31,650.00 | 29,850.00 | 31,450.00 | 31,450.00 | 107,295 |
| 2024-04-23 | 30,350.00 | 30,500.00 | 29,500.00 | 29,650.00 | 29,650.00 | 89,442 |
| 2024-04-22 | 29,800.00 | 30,550.00 | 29,350.00 | 30,300.00 | 30,300.00 | 80,211 |
| 2024-04-19 | 30,000.00 | 30,400.00 | 28,350.00 | 29,300.00 | 29,300.00 | 112,977 |
| 2024-04-18 | 29,500.00 | 30,350.00 | 29,050.00 | 30,100.00 | 30,100.00 | 77,804 |
| 2024-04-17 | 29,350.00 | 30,000.00 | 28,550.00 | 29,500.00 | 29,500.00 | 78,579 |
| 2024-04-16 | 29,900.00 | 30,200.00 | 29,250.00 | 29,300.00 | 29,300.00 | 79,034 |
| 2024-04-15 | 30,900.00 | 31,450.00 | 30,050.00 | 30,300.00 | 30,300.00 | 83,461 |
| 2024-04-12 | 31,000.00 | 32,500.00 | 30,550.00 | 31,650.00 | 31,650.00 | 127,539 |
| 2024-04-11 | 30,150.00 | 31,000.00 | 30,150.00 | 30,800.00 | 30,800.00 | 61,535 |
| 2024-04-09 | 31,000.00 | 31,700.00 | 30,450.00 | 31,100.00 | 31,100.00 | 54,068 |
| 2024-04-08 | 31,600.00 | 32,300.00 | 30,250.00 | 31,250.00 | 31,250.00 | 109,196 |
| 2024-04-05 | 31,850.00 | 32,650.00 | 30,600.00 | 31,300.00 | 31,300.00 | 139,277 |
| 2024-04-04 | 33,450.00 | 33,900.00 | 32,400.00 | 32,700.00 | 32,700.00 | 73,094 |
| 2024-04-03 | 32,750.00 | 33,700.00 | 32,100.00 | 33,150.00 | 33,150.00 | 122,839 |
| 2024-04-02 | 34,500.00 | 34,550.00 | 32,600.00 | 33,200.00 | 33,200.00 | 182,207 |
| 2024-04-01 | 36,650.00 | 36,900.00 | 33,500.00 | 34,850.00 | 34,850.00 | 126,297 |
| 2024-03-29 | 36,000.00 | 36,750.00 | 35,200.00 | 35,800.00 | 35,800.00 | 99,658 |
| 2024-03-28 | 36,250.00 | 37,300.00 | 35,250.00 | 35,900.00 | 35,900.00 | 107,926 |
| 2024-03-27 | 38,000.00 | 38,400.00 | 35,850.00 | 36,250.00 | 36,250.00 | 186,752 |
| 2024-03-26 | 38,000.00 | 38,450.00 | 37,000.00 | 37,700.00 | 37,700.00 | 130,452 |
| 2024-03-25 | 38,300.00 | 39,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | 85,900 |
| 2024-03-22 | 37,750.00 | 38,900.00 | 37,400.00 | 38,300.00 | 38,300.00 | 82,525 |
| 2024-03-21 | 36,700.00 | 39,000.00 | 36,400.00 | 38,100.00 | 38,100.00 | 135,178 |
| 2024-03-20 | 37,050.00 | 37,100.00 | 36,300.00 | 36,350.00 | 36,350.00 | 86,715 |
| 2024-03-19 | 39,100.00 | 39,450.00 | 36,850.00 | 37,050.00 | 37,050.00 | 145,511 |
| 2024-03-18 | 37,400.00 | 39,800.00 | 36,600.00 | 39,450.00 | 39,450.00 | 139,821 |
| 2024-03-15 | 38,650.00 | 39,350.00 | 37,200.00 | 37,400.00 | 37,400.00 | 128,217 |
| 2024-03-14 | 39,700.00 | 40,500.00 | 38,600.00 | 38,850.00 | 38,850.00 | 121,655 |
| 2024-03-13 | 42,150.00 | 42,150.00 | 38,800.00 | 39,700.00 | 39,700.00 | 234,026 |
| 2024-03-12 | 42,700.00 | 43,650.00 | 42,000.00 | 42,200.00 | 42,200.00 | 86,142 |
| 2024-03-11 | 45,500.00 | 45,500.00 | 42,250.00 | 43,100.00 | 43,100.00 | 100,522 |
| 2024-03-08 | 45,050.00 | 45,450.00 | 43,250.00 | 44,250.00 | 44,250.00 | 103,900 |
| 2024-03-07 | 46,050.00 | 47,400.00 | 44,950.00 | 45,050.00 | 45,050.00 | 210,881 |
| 2024-03-06 | 44,500.00 | 48,700.00 | 44,150.00 | 45,300.00 | 45,300.00 | 241,145 |
| 2024-03-05 | 44,450.00 | 45,400.00 | 43,150.00 | 44,900.00 | 44,900.00 | 79,559 |
| 2024-03-04 | 44,950.00 | 46,300.00 | 44,100.00 | 44,350.00 | 44,350.00 | 91,435 |
| 2024-02-29 | 42,750.00 | 45,800.00 | 42,250.00 | 44,400.00 | 44,400.00 | 194,934 |
| 2024-02-28 | 42,200.00 | 43,200.00 | 41,150.00 | 43,100.00 | 43,100.00 | 61,362 |
| 2024-02-27 | 42,650.00 | 43,950.00 | 42,250.00 | 42,350.00 | 42,350.00 | 105,897 |
| 2024-02-26 | 41,000.00 | 43,850.00 | 40,350.00 | 42,550.00 | 42,550.00 | 151,410 |
| 2024-02-23 | 42,050.00 | 44,650.00 | 41,450.00 | 41,700.00 | 41,700.00 | 143,335 |
| 2024-02-22 | 42,450.00 | 42,700.00 | 41,500.00 | 42,250.00 | 42,250.00 | 93,784 |
| 2024-02-21 | 38,550.00 | 43,600.00 | 38,350.00 | 42,900.00 | 42,900.00 | 229,555 |
| 2024-02-20 | 38,550.00 | 41,000.00 | 38,500.00 | 39,400.00 | 39,400.00 | 129,346 |
| 2024-02-19 | 38,050.00 | 40,600.00 | 35,600.00 | 39,200.00 | 39,200.00 | 232,864 |
| 2024-02-16 | 38,750.00 | 39,250.00 | 37,950.00 | 38,050.00 | 38,050.00 | 59,955 |
| 2024-02-15 | 37,800.00 | 39,650.00 | 37,150.00 | 39,250.00 | 39,250.00 | 125,196 |
| 2024-02-14 | 36,950.00 | 37,900.00 | 36,850.00 | 36,900.00 | 36,900.00 | 71,427 |
| 2024-02-13 | 36,800.00 | 38,850.00 | 36,050.00 | 38,500.00 | 38,500.00 | 122,152 |
| 2024-02-08 | 36,000.00 | 37,750.00 | 34,850.00 | 36,800.00 | 36,800.00 | 120,940 |
| 2024-02-07 | 34,550.00 | 36,700.00 | 34,550.00 | 36,150.00 | 36,150.00 | 161,785 |
| 2024-02-06 | 32,300.00 | 35,500.00 | 31,500.00 | 35,050.00 | 35,050.00 | 258,587 |
| 2024-02-05 | 33,350.00 | 33,400.00 | 32,100.00 | 32,450.00 | 32,450.00 | 154,732 |
| 2024-02-02 | 34,050.00 | 34,450.00 | 32,600.00 | 33,700.00 | 33,700.00 | 202,783 |
| 2024-02-01 | 34,650.00 | 34,650.00 | 32,450.00 | 33,800.00 | 33,800.00 | 236,873 |
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.