Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 23,633.61 | 25,061.47 | 23,436.66 | 25,012.23 | 20,843.53 | 150,526 |
| 2022-11-14 | 23,141.24 | 25,012.23 | 22,550.40 | 23,978.26 | 19,981.89 | 328,087 |
| 2022-11-11 | 22,254.98 | 22,845.82 | 22,156.51 | 22,747.35 | 18,956.12 | 147,189 |
| 2022-11-10 | 22,156.51 | 23,092.00 | 21,614.90 | 21,614.90 | 18,012.42 | 148,002 |
| 2022-11-09 | 22,254.98 | 22,944.29 | 21,762.61 | 22,501.16 | 18,750.97 | 139,690 |
| 2022-11-08 | 23,535.13 | 23,879.79 | 21,861.09 | 21,861.09 | 18,217.57 | 448,949 |
| 2022-11-07 | 21,171.77 | 22,796.58 | 21,122.54 | 21,713.38 | 18,094.48 | 210,069 |
| 2022-11-04 | 20,433.22 | 21,417.96 | 20,137.80 | 21,122.54 | 17,602.11 | 106,708 |
| 2022-11-03 | 20,383.99 | 20,925.59 | 20,187.04 | 20,433.22 | 17,027.69 | 55,819 |
| 2022-11-02 | 21,171.77 | 21,614.90 | 20,433.22 | 20,876.35 | 17,396.96 | 73,060 |
| 2022-11-01 | 22,353.45 | 22,451.93 | 20,974.83 | 21,171.77 | 17,643.14 | 142,564 |
| 2022-10-31 | 21,171.77 | 21,614.90 | 20,876.35 | 21,368.72 | 17,807.27 | 83,968 |
| 2022-10-28 | 19,940.86 | 21,664.14 | 19,793.15 | 20,531.70 | 17,109.75 | 116,642 |
| 2022-10-27 | 19,940.86 | 20,531.70 | 19,694.67 | 19,990.09 | 16,658.41 | 77,387 |
| 2022-10-26 | 20,630.17 | 20,630.17 | 19,743.91 | 19,743.91 | 16,453.26 | 73,449 |
| 2022-10-25 | 21,171.77 | 22,008.80 | 20,334.75 | 20,482.46 | 17,068.72 | 104,867 |
| 2022-10-24 | 20,925.59 | 21,713.38 | 20,876.35 | 20,974.83 | 17,479.02 | 42,412 |
| 2022-10-21 | 21,024.06 | 21,319.48 | 20,580.93 | 20,630.17 | 17,191.81 | 44,083 |
| 2022-10-20 | 21,713.38 | 22,008.80 | 20,925.59 | 21,073.30 | 17,561.08 | 53,263 |
| 2022-10-19 | 22,107.27 | 22,353.45 | 21,221.01 | 21,762.61 | 18,135.51 | 94,882 |
| 2022-10-18 | 21,959.56 | 22,353.45 | 21,664.14 | 21,959.56 | 18,299.63 | 85,085 |
| 2022-10-17 | 21,171.77 | 21,713.38 | 20,777.88 | 21,467.19 | 17,889.33 | 95,452 |
| 2022-10-14 | 20,679.41 | 21,861.09 | 20,531.70 | 21,368.72 | 17,807.27 | 159,679 |
| 2022-10-13 | 20,827.12 | 21,270.25 | 19,448.49 | 20,088.57 | 16,740.47 | 123,419 |
| 2022-10-12 | 20,876.35 | 21,270.25 | 20,383.99 | 20,679.41 | 17,232.84 | 91,197 |
| 2022-10-11 | 21,959.56 | 22,205.74 | 20,236.28 | 20,679.41 | 17,232.84 | 156,079 |
| 2022-10-07 | 24,027.50 | 24,322.92 | 22,353.45 | 22,451.93 | 18,709.94 | 247,302 |
| 2022-10-06 | 23,879.79 | 24,470.63 | 23,485.90 | 24,322.92 | 20,269.10 | 103,241 |
| 2022-10-05 | 25,800.02 | 25,800.02 | 23,436.66 | 23,584.37 | 19,653.64 | 160,413 |
| 2022-10-04 | 24,815.29 | 25,652.31 | 24,766.05 | 25,209.18 | 21,007.65 | 118,636 |
| 2022-09-30 | 23,436.66 | 25,110.71 | 22,944.29 | 24,322.92 | 20,269.10 | 227,316 |
| 2022-09-29 | 24,322.92 | 26,243.15 | 24,027.50 | 24,224.45 | 20,187.04 | 333,762 |
| 2022-09-28 | 25,012.23 | 25,898.49 | 23,190.48 | 23,535.13 | 19,612.61 | 165,806 |
| 2022-09-27 | 25,307.65 | 25,652.31 | 23,978.26 | 25,061.47 | 20,884.56 | 149,230 |
| 2022-09-26 | 27,277.12 | 27,818.72 | 25,110.71 | 25,406.13 | 21,171.77 | 244,045 |
| 2022-09-23 | 29,345.06 | 29,837.43 | 27,769.49 | 28,064.91 | 23,387.42 | 116,351 |
| 2022-09-22 | 29,000.41 | 29,935.90 | 28,064.91 | 29,542.01 | 24,618.34 | 160,260 |
| 2022-09-21 | 29,394.30 | 30,969.87 | 29,394.30 | 29,443.54 | 24,536.28 | 121,535 |
| 2022-09-20 | 29,886.67 | 31,019.11 | 29,148.12 | 29,788.19 | 24,823.49 | 192,885 |
| 2022-09-19 | 32,693.16 | 32,742.39 | 29,738.96 | 29,837.43 | 24,864.52 | 275,882 |
| 2022-09-16 | 36,779.80 | 36,779.80 | 31,511.48 | 32,496.21 | 27,080.17 | 710,144 |
| 2022-09-15 | 39,241.63 | 39,389.34 | 36,730.56 | 36,976.75 | 30,813.96 | 543,463 |
| 2022-09-14 | 42,491.26 | 44,559.20 | 38,847.74 | 39,192.40 | 32,660.33 | 2,884,618 |
| 2022-09-13 | 38,109.19 | 38,700.03 | 37,370.64 | 37,518.35 | 31,265.29 | 152,357 |
| 2022-09-08 | 37,518.35 | 38,256.90 | 37,075.22 | 38,010.72 | 31,675.60 | 96,272 |
| 2022-09-07 | 36,582.85 | 37,715.30 | 35,795.07 | 36,582.85 | 30,485.71 | 94,265 |
| 2022-09-06 | 36,878.27 | 37,912.24 | 35,942.78 | 36,976.75 | 30,813.96 | 95,106 |
| 2022-09-05 | 38,700.03 | 38,847.74 | 36,878.27 | 36,976.75 | 30,813.96 | 116,274 |
| 2022-09-02 | 38,946.21 | 39,881.71 | 38,158.43 | 38,798.50 | 32,332.09 | 85,640 |
| 2022-09-01 | 39,290.87 | 40,620.26 | 38,700.03 | 38,749.27 | 32,291.06 | 161,260 |
| 2022-08-31 | 39,389.34 | 39,783.24 | 38,601.56 | 39,438.58 | 32,865.48 | 65,278 |
| 2022-08-30 | 38,306.14 | 39,832.48 | 38,059.95 | 39,487.82 | 32,906.52 | 120,754 |
| 2022-08-29 | 37,764.53 | 38,700.03 | 37,321.40 | 38,010.72 | 31,675.60 | 130,032 |
| 2022-08-26 | 40,472.55 | 40,521.79 | 39,438.58 | 39,537.06 | 32,947.55 | 88,008 |
| 2022-08-25 | 39,783.24 | 40,571.03 | 39,537.06 | 40,423.32 | 33,686.10 | 99,040 |
| 2022-08-24 | 41,260.34 | 41,605.00 | 40,078.66 | 40,127.90 | 33,439.91 | 182,152 |
| 2022-08-23 | 39,340.11 | 40,177.13 | 38,404.61 | 39,389.34 | 32,824.45 | 197,844 |
| 2022-08-22 | 40,767.97 | 42,146.60 | 39,438.58 | 39,487.82 | 32,906.52 | 212,889 |
| 2022-08-19 | 42,294.31 | 43,328.28 | 41,408.05 | 41,408.05 | 34,506.71 | 287,889 |
| 2022-08-18 | 46,528.66 | 48,547.37 | 42,983.62 | 42,983.62 | 35,819.69 | 2,063,604 |
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.