Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 38,000.00 | 39,400.00 | 36,000.00 | 36,300.00 | 36,300.00 | 221,602 |
| 2023-11-02 | 35,100.00 | 37,850.00 | 34,700.00 | 37,650.00 | 37,650.00 | 228,742 |
| 2023-11-01 | 33,500.00 | 35,650.00 | 33,500.00 | 34,400.00 | 34,400.00 | 120,551 |
| 2023-10-31 | 33,300.00 | 35,300.00 | 32,300.00 | 33,450.00 | 33,450.00 | 200,915 |
| 2023-10-30 | 32,100.00 | 33,400.00 | 31,750.00 | 32,650.00 | 32,650.00 | 75,532 |
| 2023-10-27 | 33,650.00 | 34,600.00 | 32,500.00 | 32,800.00 | 32,800.00 | 129,054 |
| 2023-10-26 | 32,150.00 | 33,550.00 | 31,400.00 | 32,400.00 | 32,400.00 | 168,171 |
| 2023-10-25 | 35,500.00 | 36,700.00 | 32,250.00 | 33,600.00 | 33,600.00 | 280,504 |
| 2023-10-24 | 34,000.00 | 34,850.00 | 28,550.00 | 33,650.00 | 33,650.00 | 692,548 |
| 2023-10-23 | 35,100.00 | 37,500.00 | 33,100.00 | 35,700.00 | 35,700.00 | 666,612 |
| 2023-10-20 | 34,100.00 | 34,500.00 | 32,200.00 | 32,550.00 | 32,550.00 | 216,453 |
| 2023-10-19 | 37,350.00 | 37,800.00 | 33,200.00 | 34,250.00 | 34,250.00 | 358,878 |
| 2023-10-18 | 39,950.00 | 40,500.00 | 37,950.00 | 38,000.00 | 38,000.00 | 191,601 |
| 2023-10-17 | 41,600.00 | 42,700.00 | 39,750.00 | 40,100.00 | 40,100.00 | 138,653 |
| 2023-10-16 | 44,100.00 | 44,250.00 | 40,750.00 | 41,200.00 | 41,200.00 | 292,007 |
| 2023-10-13 | 49,100.00 | 49,150.00 | 43,150.00 | 43,950.00 | 43,950.00 | 348,788 |
| 2023-10-12 | 49,450.00 | 50,700.00 | 48,250.00 | 48,750.00 | 48,750.00 | 139,574 |
| 2023-10-11 | 52,000.00 | 52,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | 120,560 |
| 2023-10-10 | 53,700.00 | 54,500.00 | 50,400.00 | 51,300.00 | 51,300.00 | 232,682 |
| 2023-10-06 | 48,750.00 | 52,900.00 | 48,250.00 | 51,800.00 | 51,800.00 | 264,308 |
| 2023-10-05 | 48,800.00 | 51,600.00 | 48,200.00 | 49,000.00 | 49,000.00 | 85,904 |
| 2023-10-04 | 52,800.00 | 52,900.00 | 47,950.00 | 48,450.00 | 48,450.00 | 149,139 |
| 2023-09-27 | 50,500.00 | 54,300.00 | 50,500.00 | 53,400.00 | 53,400.00 | 169,805 |
| 2023-09-26 | 51,000.00 | 52,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | 87,192 |
| 2023-09-25 | 51,500.00 | 53,500.00 | 50,400.00 | 51,900.00 | 51,900.00 | 77,765 |
| 2023-09-22 | 50,900.00 | 53,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | 84,641 |
| 2023-09-21 | 55,100.00 | 55,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | 112,112 |
| 2023-09-20 | 56,600.00 | 57,200.00 | 54,000.00 | 56,600.00 | 56,600.00 | 90,840 |
| 2023-09-19 | 57,400.00 | 57,500.00 | 55,400.00 | 56,600.00 | 56,600.00 | 61,728 |
| 2023-09-18 | 57,300.00 | 58,700.00 | 55,700.00 | 56,500.00 | 56,500.00 | 68,936 |
| 2023-09-15 | 59,900.00 | 61,700.00 | 56,800.00 | 57,500.00 | 57,500.00 | 121,811 |
| 2023-09-14 | 59,900.00 | 62,400.00 | 57,500.00 | 59,000.00 | 59,000.00 | 96,146 |
| 2023-09-13 | 79,440.00 | 80,160.00 | 68,760.00 | 69,960.00 | 58,300.00 | 212,248 |
| 2023-09-12 | 77,199.97 | 79,599.97 | 73,799.97 | 78,499.97 | 65,416.64 | 270,346 |
| 2023-09-11 | 84,499.97 | 84,499.97 | 75,999.97 | 77,599.97 | 64,666.64 | 302,422 |
| 2023-09-08 | 80,599.97 | 81,499.97 | 76,499.97 | 79,999.97 | 66,666.64 | 178,480 |
| 2023-09-07 | 86,499.97 | 98,199.96 | 76,199.97 | 79,599.97 | 66,333.31 | 700,914 |
| 2023-09-06 | 85,499.97 | 89,999.97 | 83,199.97 | 86,399.97 | 71,999.97 | 277,320 |
| 2023-09-05 | 82,399.97 | 89,499.97 | 80,199.97 | 82,599.97 | 68,833.31 | 247,337 |
| 2023-09-04 | 86,399.97 | 86,399.97 | 78,399.97 | 82,399.97 | 68,666.64 | 247,996 |
| 2023-09-01 | 88,199.97 | 90,399.97 | 83,199.97 | 86,399.97 | 71,999.97 | 165,084 |
| 2023-08-31 | 82,099.97 | 90,699.97 | 82,099.97 | 88,699.97 | 73,916.64 | 542,079 |
| 2023-08-30 | 80,499.97 | 84,999.97 | 78,599.97 | 82,099.97 | 68,416.64 | 280,949 |
| 2023-08-29 | 77,099.97 | 80,999.97 | 75,499.97 | 79,399.97 | 66,166.64 | 108,906 |
| 2023-08-28 | 79,999.97 | 81,799.97 | 73,499.97 | 76,999.97 | 64,166.64 | 233,815 |
| 2023-08-25 | 81,699.97 | 82,199.97 | 77,399.97 | 80,099.97 | 66,749.97 | 133,896 |
| 2023-08-24 | 78,599.97 | 82,899.97 | 75,099.97 | 81,899.97 | 68,249.97 | 200,470 |
| 2023-08-23 | 74,899.97 | 81,999.97 | 74,899.97 | 79,299.97 | 66,083.31 | 330,738 |
| 2023-08-22 | 72,599.97 | 76,799.97 | 71,799.97 | 73,199.97 | 60,999.98 | 220,514 |
| 2023-08-21 | 74,799.97 | 77,399.97 | 69,899.97 | 71,499.97 | 59,583.31 | 263,545 |
| 2023-08-18 | 83,999.97 | 85,199.97 | 74,499.97 | 74,799.97 | 62,333.31 | 364,617 |
| 2023-08-17 | 82,099.97 | 88,999.97 | 80,099.97 | 86,099.97 | 71,749.97 | 314,655 |
| 2023-08-16 | 84,799.97 | 89,399.97 | 79,699.97 | 82,999.97 | 69,166.64 | 311,933 |
| 2023-08-14 | 86,999.97 | 89,999.97 | 80,899.97 | 88,799.97 | 73,999.97 | 338,347 |
| 2023-08-11 | 78,299.97 | 88,899.97 | 77,099.97 | 86,999.97 | 72,499.97 | 716,692 |
| 2023-08-10 | 71,799.97 | 78,599.97 | 71,199.97 | 75,299.97 | 62,749.98 | 291,249 |
| 2023-08-09 | 71,199.97 | 76,499.97 | 69,099.97 | 72,699.97 | 60,583.31 | 260,972 |
| 2023-08-08 | 70,899.97 | 72,699.97 | 66,499.97 | 70,099.97 | 58,416.64 | 229,188 |
| 2023-08-07 | 68,099.97 | 77,699.97 | 67,999.97 | 71,899.97 | 59,916.64 | 399,377 |
| 2023-08-04 | 63,999.98 | 69,799.97 | 63,299.98 | 67,599.97 | 56,333.31 | 317,123 |
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.