Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 36,700.00 | 36,700.00 | 33,700.00 | 34,350.00 | 34,350.00 | 197,685 |
| 2024-01-30 | 37,150.00 | 38,350.00 | 35,000.00 | 36,450.00 | 36,450.00 | 254,876 |
| 2024-01-29 | 39,150.00 | 39,500.00 | 35,250.00 | 36,000.00 | 36,000.00 | 203,896 |
| 2024-01-26 | 38,650.00 | 40,150.00 | 38,400.00 | 39,150.00 | 39,150.00 | 89,402 |
| 2024-01-25 | 38,400.00 | 39,400.00 | 37,350.00 | 38,800.00 | 38,800.00 | 95,448 |
| 2024-01-24 | 39,950.00 | 40,550.00 | 38,500.00 | 39,050.00 | 39,050.00 | 80,779 |
| 2024-01-23 | 39,650.00 | 41,000.00 | 39,150.00 | 40,050.00 | 40,050.00 | 100,635 |
| 2024-01-22 | 40,000.00 | 40,700.00 | 38,300.00 | 39,300.00 | 39,300.00 | 109,036 |
| 2024-01-19 | 41,500.00 | 42,400.00 | 39,000.00 | 39,200.00 | 39,200.00 | 218,748 |
| 2024-01-18 | 43,700.00 | 44,550.00 | 42,100.00 | 42,250.00 | 42,250.00 | 116,727 |
| 2024-01-17 | 44,650.00 | 44,650.00 | 41,900.00 | 42,950.00 | 42,950.00 | 112,622 |
| 2024-01-16 | 44,700.00 | 45,100.00 | 42,600.00 | 44,500.00 | 44,500.00 | 133,868 |
| 2024-01-15 | 49,800.00 | 49,900.00 | 43,550.00 | 44,100.00 | 44,100.00 | 378,805 |
| 2024-01-12 | 51,700.00 | 52,100.00 | 49,800.00 | 49,950.00 | 49,950.00 | 102,931 |
| 2024-01-11 | 52,100.00 | 52,400.00 | 50,300.00 | 52,100.00 | 52,100.00 | 125,538 |
| 2024-01-10 | 51,300.00 | 52,000.00 | 49,600.00 | 51,800.00 | 51,800.00 | 139,783 |
| 2024-01-09 | 51,600.00 | 52,900.00 | 50,400.00 | 51,200.00 | 51,200.00 | 143,677 |
| 2024-01-08 | 51,100.00 | 51,900.00 | 49,200.00 | 50,900.00 | 50,900.00 | 149,072 |
| 2024-01-05 | 49,800.00 | 50,900.00 | 48,550.00 | 50,800.00 | 50,800.00 | 152,744 |
| 2024-01-04 | 50,600.00 | 51,000.00 | 49,000.00 | 49,150.00 | 49,150.00 | 170,503 |
| 2024-01-03 | 51,400.00 | 52,100.00 | 49,500.00 | 51,200.00 | 51,200.00 | 262,153 |
| 2024-01-02 | 54,000.00 | 55,500.00 | 50,200.00 | 52,100.00 | 52,100.00 | 284,412 |
| 2023-12-28 | 52,600.00 | 54,200.00 | 51,300.00 | 54,000.00 | 54,000.00 | 184,557 |
| 2023-12-27 | 50,800.00 | 54,500.00 | 50,000.00 | 52,100.00 | 52,100.00 | 423,529 |
| 2023-12-26 | 49,100.00 | 51,300.00 | 48,450.00 | 50,100.00 | 50,100.00 | 283,447 |
| 2023-12-22 | 44,650.00 | 48,800.00 | 44,300.00 | 48,500.00 | 48,500.00 | 447,998 |
| 2023-12-21 | 40,850.00 | 44,600.00 | 40,850.00 | 44,000.00 | 44,000.00 | 307,007 |
| 2023-12-20 | 41,850.00 | 42,150.00 | 40,850.00 | 41,600.00 | 41,600.00 | 116,301 |
| 2023-12-19 | 41,550.00 | 41,950.00 | 40,650.00 | 41,450.00 | 41,450.00 | 76,349 |
| 2023-12-18 | 41,250.00 | 41,650.00 | 39,950.00 | 41,300.00 | 41,300.00 | 112,404 |
| 2023-12-15 | 41,500.00 | 42,300.00 | 39,900.00 | 40,750.00 | 40,750.00 | 170,668 |
| 2023-12-14 | 39,500.00 | 41,700.00 | 39,500.00 | 41,000.00 | 41,000.00 | 337,212 |
| 2023-12-13 | 40,000.00 | 40,000.00 | 38,350.00 | 38,700.00 | 38,700.00 | 80,623 |
| 2023-12-12 | 38,850.00 | 40,300.00 | 38,750.00 | 39,850.00 | 39,850.00 | 73,014 |
| 2023-12-11 | 39,700.00 | 39,750.00 | 38,350.00 | 39,200.00 | 39,200.00 | 93,320 |
| 2023-12-08 | 38,950.00 | 39,700.00 | 38,000.00 | 39,550.00 | 39,550.00 | 97,249 |
| 2023-12-07 | 39,000.00 | 40,300.00 | 38,200.00 | 38,500.00 | 38,500.00 | 87,977 |
| 2023-12-06 | 40,600.00 | 40,850.00 | 38,350.00 | 40,150.00 | 40,150.00 | 153,703 |
| 2023-12-05 | 42,350.00 | 43,500.00 | 40,950.00 | 40,950.00 | 40,950.00 | 165,242 |
| 2023-12-04 | 38,500.00 | 42,550.00 | 35,950.00 | 41,650.00 | 41,650.00 | 384,603 |
| 2023-12-01 | 43,300.00 | 43,450.00 | 40,500.00 | 41,250.00 | 41,250.00 | 244,074 |
| 2023-11-30 | 42,200.00 | 44,050.00 | 41,150.00 | 44,050.00 | 44,050.00 | 187,016 |
| 2023-11-29 | 41,750.00 | 43,000.00 | 40,500.00 | 41,800.00 | 41,800.00 | 125,056 |
| 2023-11-28 | 40,850.00 | 41,800.00 | 40,250.00 | 41,600.00 | 41,600.00 | 78,741 |
| 2023-11-27 | 40,850.00 | 41,600.00 | 40,050.00 | 41,250.00 | 41,250.00 | 124,932 |
| 2023-11-24 | 41,300.00 | 41,800.00 | 40,200.00 | 40,600.00 | 40,600.00 | 112,466 |
| 2023-11-23 | 38,100.00 | 41,500.00 | 38,100.00 | 41,450.00 | 41,450.00 | 203,712 |
| 2023-11-22 | 38,400.00 | 39,150.00 | 37,450.00 | 38,100.00 | 38,100.00 | 72,738 |
| 2023-11-21 | 39,000.00 | 39,500.00 | 38,150.00 | 38,950.00 | 38,950.00 | 83,918 |
| 2023-11-20 | 38,500.00 | 39,650.00 | 38,050.00 | 38,450.00 | 38,450.00 | 101,990 |
| 2023-11-17 | 40,000.00 | 40,000.00 | 37,200.00 | 37,550.00 | 37,550.00 | 123,880 |
| 2023-11-16 | 38,250.00 | 40,050.00 | 36,150.00 | 39,050.00 | 39,050.00 | 173,499 |
| 2023-11-15 | 33,800.00 | 37,200.00 | 33,800.00 | 36,500.00 | 36,500.00 | 203,020 |
| 2023-11-14 | 34,350.00 | 35,700.00 | 31,600.00 | 33,900.00 | 33,900.00 | 560,221 |
| 2023-11-13 | 38,300.00 | 39,500.00 | 37,100.00 | 37,200.00 | 37,200.00 | 130,313 |
| 2023-11-10 | 39,000.00 | 39,450.00 | 36,600.00 | 38,550.00 | 38,550.00 | 164,386 |
| 2023-11-09 | 42,750.00 | 43,150.00 | 39,850.00 | 40,200.00 | 40,200.00 | 121,791 |
| 2023-11-08 | 43,500.00 | 43,950.00 | 41,900.00 | 42,950.00 | 42,950.00 | 117,734 |
| 2023-11-07 | 42,350.00 | 44,400.00 | 40,750.00 | 42,950.00 | 42,950.00 | 291,596 |
| 2023-11-06 | 37,900.00 | 43,300.00 | 36,800.00 | 41,600.00 | 41,600.00 | 472,959 |
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.