Voronoi Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	29,345.06	29,542.01	27,326.36	28,655.75	23,879.79	185,024
2023-02-09	30,674.45	30,920.64	29,935.90	30,034.38	25,028.65	87,883
2023-02-08	31,166.82	31,659.19	30,772.93	30,920.64	25,767.20	37,005
2023-02-07	31,117.58	31,314.53	30,871.40	31,166.82	25,972.35	22,326
2023-02-06	30,969.87	31,511.48	30,772.93	30,969.87	25,808.23	37,397
2023-02-03	32,496.21	32,693.16	31,363.77	31,413.00	26,177.50	102,137
2023-02-02	31,019.11	33,333.23	30,969.87	32,496.21	27,080.17	157,227
2023-02-01	31,068.35	32,102.32	30,280.56	30,920.64	25,767.20	94,572
2023-01-31	31,019.11	31,019.11	30,379.03	30,674.45	25,562.04	48,093
2023-01-30	31,166.82	31,511.48	30,526.74	30,822.16	25,685.14	40,909
2023-01-27	31,117.58	31,609.95	30,625.22	31,166.82	25,972.35	43,888
2023-01-26	32,102.32	32,102.32	30,723.69	30,871.40	25,726.17	64,693
2023-01-25	31,806.90	32,299.26	31,462.24	31,856.13	26,546.78	34,533
2023-01-20	30,280.56	31,856.13	30,280.56	31,363.77	26,136.47	44,407
2023-01-19	31,216.06	31,216.06	30,034.38	30,182.09	25,151.74	102,121
2023-01-18	31,068.35	31,806.90	30,674.45	31,265.29	26,054.41	55,871
2023-01-17	32,988.58	33,431.71	30,871.40	31,019.11	25,849.26	102,675
2023-01-16	32,594.68	33,677.89	32,496.21	32,988.58	27,490.48	57,850
2023-01-13	34,121.02	34,761.10	32,939.34	32,988.58	27,490.48	84,074
2023-01-12	34,317.97	35,647.36	34,071.78	34,121.02	28,434.18	124,897
2023-01-11	33,579.42	34,908.81	33,185.52	34,416.44	28,680.37	148,757
2023-01-10	33,037.81	34,367.20	32,890.10	33,382.47	27,818.72	94,116
2023-01-09	33,480.94	33,874.84	31,856.13	33,382.47	27,818.72	111,425
2023-01-06	33,825.60	35,154.99	32,890.10	33,382.47	27,818.72	138,014
2023-01-05	33,973.31	34,121.02	33,333.23	33,874.84	28,229.03	68,621
2023-01-04	32,200.79	34,859.57	32,003.84	33,973.31	28,311.09	189,616
2023-01-03	32,003.84	32,988.58	31,905.37	32,397.74	26,998.11	81,627
2023-01-02	34,022.55	34,465.68	32,299.26	32,299.26	26,916.05	110,581
2022-12-29	32,840.87	35,253.46	32,348.50	33,628.65	28,023.88	291,536
2022-12-28	32,939.34	34,564.15	32,643.92	33,284.00	27,736.66	246,221
2022-12-27	30,428.27	33,776.36	30,428.27	33,284.00	27,736.66	463,368
2022-12-26	29,542.01	31,659.19	29,000.41	30,625.22	25,521.01	313,801
2022-12-23	31,413.00	31,413.00	29,443.54	29,492.77	24,577.31	275,560
2022-12-22	28,852.70	32,791.63	28,803.46	32,545.45	27,121.21	428,830
2022-12-21	30,329.80	30,526.74	28,754.22	28,852.70	24,043.91	136,557
2022-12-20	31,068.35	31,265.29	29,640.48	30,083.61	25,069.68	186,855
2022-12-19	31,757.66	32,545.45	31,117.58	31,363.77	26,136.47	124,752
2022-12-16	32,545.45	33,579.42	31,462.24	32,102.32	26,751.93	254,949
2022-12-15	29,837.43	34,367.20	29,837.43	32,890.10	27,408.42	874,699
2022-12-14	28,064.91	30,329.80	27,326.36	30,034.38	25,028.65	318,143
2022-12-13	26,883.23	27,818.72	26,489.33	27,720.25	23,100.21	132,891
2022-12-12	26,883.23	27,227.88	26,046.20	27,080.17	22,566.81	90,578
2022-12-09	25,996.97	27,227.88	25,800.02	26,489.33	22,074.45	140,746
2022-12-08	25,800.02	26,390.86	25,553.84	25,652.31	21,376.93	85,093
2022-12-07	26,243.15	26,440.10	25,061.47	25,356.89	21,130.74	116,529
2022-12-06	26,538.57	27,671.01	26,292.39	26,489.33	22,074.45	98,948
2022-12-05	26,489.33	27,671.01	26,046.20	26,784.75	22,320.63	100,245
2022-12-02	26,686.28	27,080.17	26,243.15	26,538.57	22,115.48	58,308
2022-12-01	27,080.17	27,572.54	26,292.39	26,538.57	22,115.48	125,019
2022-11-30	28,852.70	29,197.35	26,489.33	26,784.75	22,320.63	264,909
2022-11-29	29,246.59	29,443.54	28,261.86	29,246.59	24,372.16	124,093
2022-11-28	29,640.48	30,723.69	29,197.35	29,591.25	24,659.37	204,790
2022-11-25	27,818.72	30,182.09	27,277.12	29,591.25	24,659.37	454,566
2022-11-24	26,981.70	27,867.96	26,686.28	27,424.83	22,854.03	154,398
2022-11-23	26,587.81	27,671.01	26,243.15	26,686.28	22,238.57	147,060
2022-11-22	26,095.44	27,178.65	25,701.55	26,489.33	22,074.45	115,893
2022-11-21	28,064.91	28,163.38	26,292.39	26,440.10	22,033.41	165,917
2022-11-18	27,572.54	29,689.72	27,030.94	28,064.91	23,387.42	432,014
2022-11-17	24,618.34	28,557.28	24,224.45	27,671.01	23,059.18	1,044,672
2022-11-16	25,012.23	25,750.78	24,667.58	24,716.81	20,597.34	101,588

← NewerPage 16 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.