Voronoi Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	63,999.98	69,799.97	63,299.98	67,599.97	56,333.31	317,123
2023-08-03	60,699.98	66,199.97	59,299.98	62,099.98	51,749.98	254,645
2023-08-02	66,699.97	67,099.97	58,099.98	60,899.98	50,749.98	297,739
2023-08-01	59,799.98	68,499.97	59,799.98	67,799.97	56,499.98	481,524
2023-07-31	56,099.98	61,699.98	56,099.98	59,399.98	49,499.98	230,083
2023-07-28	55,699.98	58,299.98	52,099.98	56,099.98	46,749.98	132,119
2023-07-27	51,499.98	57,499.98	51,499.98	54,699.98	45,583.32	185,801
2023-07-26	54,499.98	55,499.98	50,999.98	51,899.98	43,249.98	224,201
2023-07-25	58,199.98	58,699.98	54,499.98	54,499.98	45,416.65	192,713
2023-07-24	58,999.98	62,499.98	56,499.98	58,799.98	48,999.98	297,676
2023-07-21	54,899.98	63,499.98	54,799.98	58,199.98	48,499.98	541,453
2023-07-20	50,713.78	56,523.71	46,971.79	56,031.34	46,692.79	420,215
2023-07-19	45,297.75	52,190.88	43,229.81	51,403.10	42,835.91	392,042
2023-07-18	47,168.74	48,104.24	43,968.36	44,116.07	36,763.39	248,637
2023-07-17	48,744.31	51,698.52	46,282.48	47,070.27	39,225.22	166,684
2023-07-14	50,221.41	51,698.52	47,464.16	48,498.13	40,415.11	111,935
2023-07-13	46,282.48	51,895.46	44,756.14	48,695.08	40,579.23	248,699
2023-07-12	41,014.16	46,380.95	39,537.06	45,593.17	37,994.31	297,878
2023-07-11	42,442.02	43,328.28	40,669.50	41,358.81	34,465.68	128,726
2023-07-10	44,854.62	44,854.62	42,688.20	42,835.91	35,696.59	78,120
2023-07-07	45,593.17	46,774.85	44,263.78	44,805.38	37,337.82	72,417
2023-07-06	47,562.63	47,562.63	45,691.64	46,627.14	38,855.95	46,007
2023-07-05	47,759.58	47,759.58	45,740.88	47,021.03	39,184.19	81,896
2023-07-04	45,494.69	47,759.58	45,346.98	46,971.79	39,143.16	123,699
2023-07-03	48,941.26	48,990.50	45,297.75	46,430.19	38,691.83	165,735
2023-06-30	47,808.82	50,221.41	45,346.98	48,941.26	40,784.38	75,350
2023-06-29	48,695.08	50,516.83	47,513.40	47,710.34	39,758.62	85,285
2023-06-28	49,433.63	52,880.20	48,695.08	49,236.68	41,030.57	262,732
2023-06-27	48,842.79	50,418.36	48,251.95	49,630.57	41,358.81	109,208
2023-06-26	48,547.37	49,335.15	46,676.37	48,350.42	40,292.02	153,393
2023-06-23	47,021.03	50,221.41	45,691.64	48,645.84	40,538.20	233,779
2023-06-22	47,021.03	47,710.34	44,706.91	46,430.19	38,691.83	83,037
2023-06-21	45,839.35	49,729.05	45,150.04	46,430.19	38,691.83	141,709
2023-06-20	43,968.36	48,842.79	43,968.36	46,528.66	38,773.89	406,317
2023-06-19	41,555.76	44,805.38	40,275.61	43,820.65	36,517.21	127,545
2023-06-16	41,900.42	42,786.68	40,078.66	41,063.39	34,219.49	84,458
2023-06-15	42,146.60	43,229.81	40,472.55	41,900.42	34,917.01	31,674
2023-06-14	42,638.97	43,377.52	39,635.53	41,752.71	34,793.92	82,556
2023-06-13	44,017.59	44,657.67	42,638.97	42,638.97	35,532.47	72,890
2023-06-12	41,605.00	44,756.14	41,063.39	42,983.62	35,819.69	138,265
2023-06-09	41,506.52	42,786.68	40,127.90	41,605.00	34,670.83	110,638
2023-06-08	41,900.42	42,589.73	40,571.03	41,605.00	34,670.83	56,514
2023-06-07	40,177.13	42,146.60	39,832.48	41,260.34	34,383.62	121,801
2023-06-05	41,555.76	42,245.07	39,881.71	40,029.42	33,357.85	115,605
2023-06-02	45,002.33	45,002.33	38,404.61	41,998.89	34,999.07	563,669
2023-06-01	46,971.79	47,661.11	42,934.39	44,608.43	37,173.69	267,338
2023-05-31	43,623.70	47,365.69	43,426.75	46,873.32	39,061.10	167,213
2023-05-30	42,983.62	44,805.38	42,983.62	43,623.70	36,353.08	51,464
2023-05-26	43,722.17	44,953.09	42,934.39	43,180.57	35,983.81	91,627
2023-05-25	44,066.83	44,657.67	42,540.49	43,426.75	36,188.96	144,397
2023-05-24	46,282.48	47,070.27	44,066.83	44,066.83	36,722.36	168,671
2023-05-23	46,282.48	47,562.63	45,593.17	46,282.48	38,568.73	76,263
2023-05-22	46,627.14	47,365.69	44,706.91	46,479.43	38,732.86	98,823
2023-05-19	48,251.95	49,925.99	46,725.61	47,119.50	39,266.25	175,690
2023-05-18	53,175.62	54,061.88	47,464.16	48,153.47	40,127.90	253,644
2023-05-17	54,357.30	56,425.24	52,584.78	52,781.72	43,984.77	120,093
2023-05-16	55,342.03	57,508.44	53,077.14	54,061.88	45,051.56	117,912
2023-05-15	54,652.72	57,114.55	51,403.10	56,326.76	46,938.97	122,599
2023-05-12	53,372.56	54,948.14	52,092.41	52,978.67	44,148.89	52,674
2023-05-11	53,274.09	55,440.50	52,781.72	53,766.46	44,805.38	51,669

← NewerPage 14 of 18 · 1,058 trading daysOlder →

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.