Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 56,129.82 | 57,016.08 | 53,274.09 | 53,274.09 | 44,395.07 | 90,537 |
| 2023-05-09 | 53,471.04 | 57,803.86 | 52,190.88 | 56,622.18 | 47,185.15 | 123,698 |
| 2023-05-08 | 55,932.87 | 58,394.70 | 52,584.78 | 53,372.56 | 44,477.14 | 188,946 |
| 2023-05-04 | 57,311.50 | 62,235.17 | 55,932.87 | 56,326.76 | 46,938.97 | 205,314 |
| 2023-05-03 | 54,948.14 | 58,788.60 | 53,372.56 | 58,099.28 | 48,416.07 | 164,749 |
| 2023-05-02 | 50,812.25 | 55,735.92 | 48,399.66 | 55,243.56 | 46,036.30 | 230,043 |
| 2023-04-28 | 52,289.36 | 55,046.61 | 50,221.41 | 51,206.15 | 42,671.79 | 192,615 |
| 2023-04-27 | 44,953.09 | 51,698.52 | 44,362.25 | 51,698.52 | 43,082.10 | 238,143 |
| 2023-04-26 | 43,771.41 | 45,888.59 | 42,392.78 | 44,953.09 | 37,460.91 | 92,128 |
| 2023-04-25 | 46,479.43 | 46,528.66 | 43,771.41 | 44,608.43 | 37,173.69 | 114,602 |
| 2023-04-24 | 47,661.11 | 49,925.99 | 44,411.49 | 46,528.66 | 38,773.89 | 116,751 |
| 2023-04-21 | 46,380.95 | 50,024.47 | 46,331.72 | 48,104.24 | 40,086.86 | 178,817 |
| 2023-04-20 | 50,319.89 | 50,319.89 | 44,559.20 | 46,922.56 | 39,102.13 | 305,387 |
| 2023-04-19 | 48,842.79 | 51,107.68 | 48,744.31 | 50,516.83 | 42,097.36 | 86,245 |
| 2023-04-18 | 49,532.10 | 50,319.89 | 48,645.84 | 49,630.57 | 41,358.81 | 197,695 |
| 2023-04-17 | 50,024.47 | 51,796.99 | 48,104.24 | 51,304.62 | 42,753.85 | 216,149 |
| 2023-04-14 | 50,516.83 | 53,175.62 | 50,024.47 | 50,122.94 | 41,769.12 | 320,159 |
| 2023-04-13 | 48,941.26 | 53,372.56 | 48,104.24 | 51,895.46 | 43,246.22 | 685,764 |
| 2023-04-12 | 43,820.65 | 48,547.37 | 42,737.44 | 48,547.37 | 40,456.14 | 806,340 |
| 2023-04-11 | 38,256.90 | 47,513.40 | 37,813.77 | 44,165.30 | 36,804.42 | 1,582,335 |
| 2023-04-10 | 37,518.35 | 38,798.50 | 36,484.38 | 37,469.11 | 31,224.26 | 120,560 |
| 2023-04-07 | 37,518.35 | 39,192.40 | 35,647.36 | 37,912.24 | 31,593.54 | 198,982 |
| 2023-04-06 | 38,503.08 | 39,881.71 | 37,272.17 | 37,912.24 | 31,593.54 | 272,865 |
| 2023-04-05 | 36,779.80 | 39,930.95 | 35,548.88 | 38,109.19 | 31,757.66 | 479,578 |
| 2023-04-04 | 30,969.87 | 38,503.08 | 30,822.16 | 36,976.75 | 30,813.96 | 856,860 |
| 2023-04-03 | 31,363.77 | 32,348.50 | 30,083.61 | 31,363.77 | 26,136.47 | 158,639 |
| 2023-03-31 | 29,985.14 | 32,299.26 | 28,606.51 | 31,413.00 | 26,177.50 | 170,697 |
| 2023-03-30 | 27,867.96 | 30,083.61 | 27,523.30 | 29,788.19 | 24,823.49 | 139,463 |
| 2023-03-29 | 28,704.99 | 28,704.99 | 27,326.36 | 27,966.43 | 23,305.36 | 59,490 |
| 2023-03-28 | 29,049.64 | 29,049.64 | 28,114.14 | 28,557.28 | 23,797.73 | 42,729 |
| 2023-03-27 | 27,572.54 | 29,246.59 | 26,637.04 | 29,049.64 | 24,208.03 | 105,725 |
| 2023-03-24 | 27,277.12 | 28,064.91 | 26,784.75 | 27,867.96 | 23,223.30 | 60,133 |
| 2023-03-23 | 27,867.96 | 27,867.96 | 26,440.10 | 26,883.23 | 22,402.69 | 89,653 |
| 2023-03-22 | 28,557.28 | 28,754.22 | 27,621.78 | 27,867.96 | 23,223.30 | 40,053 |
| 2023-03-21 | 29,148.12 | 29,788.19 | 28,261.86 | 28,261.86 | 23,551.55 | 70,320 |
| 2023-03-20 | 27,818.72 | 30,034.38 | 27,818.72 | 29,345.06 | 24,454.22 | 157,659 |
| 2023-03-17 | 27,277.12 | 28,852.70 | 26,932.46 | 28,311.09 | 23,592.58 | 71,265 |
| 2023-03-16 | 27,474.07 | 27,474.07 | 26,292.39 | 26,932.46 | 22,443.72 | 91,655 |
| 2023-03-15 | 27,375.59 | 28,360.33 | 27,375.59 | 27,671.01 | 23,059.18 | 82,334 |
| 2023-03-14 | 28,557.28 | 28,704.99 | 27,178.65 | 27,178.65 | 22,648.87 | 74,922 |
| 2023-03-13 | 30,182.09 | 30,182.09 | 28,064.91 | 28,557.28 | 23,797.73 | 120,486 |
| 2023-03-10 | 31,708.42 | 32,545.45 | 30,182.09 | 30,182.09 | 25,151.74 | 118,403 |
| 2023-03-09 | 31,560.71 | 33,185.52 | 30,920.64 | 32,200.79 | 26,833.99 | 212,960 |
| 2023-03-08 | 30,182.09 | 33,973.31 | 29,738.96 | 31,560.71 | 26,300.59 | 805,491 |
| 2023-03-07 | 28,557.28 | 29,886.67 | 28,311.09 | 29,443.54 | 24,536.28 | 70,706 |
| 2023-03-06 | 28,557.28 | 29,049.64 | 28,015.67 | 28,557.28 | 23,797.73 | 38,915 |
| 2023-03-03 | 27,818.72 | 28,852.70 | 27,818.72 | 28,508.04 | 23,756.70 | 72,396 |
| 2023-03-02 | 26,981.70 | 28,015.67 | 26,243.15 | 27,424.83 | 22,854.03 | 55,244 |
| 2023-02-28 | 26,489.33 | 27,424.83 | 26,489.33 | 26,637.04 | 22,197.54 | 27,601 |
| 2023-02-27 | 26,883.23 | 27,030.94 | 26,144.68 | 26,637.04 | 22,197.54 | 63,053 |
| 2023-02-24 | 27,917.20 | 28,114.14 | 26,932.46 | 27,178.65 | 22,648.87 | 44,194 |
| 2023-02-23 | 29,049.64 | 29,148.12 | 27,572.54 | 28,064.91 | 23,387.42 | 57,505 |
| 2023-02-22 | 28,261.86 | 29,197.35 | 27,966.43 | 28,606.51 | 23,838.76 | 42,572 |
| 2023-02-21 | 28,458.80 | 30,132.85 | 27,769.49 | 28,754.22 | 23,961.85 | 142,157 |
| 2023-02-20 | 26,833.99 | 28,754.22 | 26,489.33 | 28,458.80 | 23,715.67 | 78,662 |
| 2023-02-17 | 27,129.41 | 27,227.88 | 26,538.57 | 26,833.99 | 22,361.66 | 51,031 |
| 2023-02-16 | 27,080.17 | 28,064.91 | 26,587.81 | 27,523.30 | 22,936.09 | 44,780 |
| 2023-02-15 | 27,030.94 | 27,523.30 | 26,193.91 | 27,030.94 | 22,525.78 | 69,618 |
| 2023-02-14 | 27,523.30 | 27,867.96 | 26,833.99 | 26,981.70 | 22,484.75 | 68,247 |
| 2023-02-13 | 28,557.28 | 28,803.46 | 27,424.83 | 27,523.30 | 22,936.09 | 83,276 |
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.