Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 45,051.56 | 45,297.75 | 42,688.20 | 42,737.44 | 35,614.53 | 714,216 |
| 2022-08-16 | 40,620.26 | 45,888.59 | 40,177.13 | 45,888.59 | 38,240.49 | 1,487,364 |
| 2022-08-12 | 41,063.39 | 42,786.68 | 40,078.66 | 40,521.79 | 33,768.16 | 744,421 |
| 2022-08-11 | 41,260.34 | 41,260.34 | 40,423.32 | 40,521.79 | 33,768.16 | 143,059 |
| 2022-08-10 | 41,161.87 | 41,801.94 | 40,275.61 | 40,915.68 | 34,096.40 | 259,750 |
| 2022-08-09 | 41,112.63 | 41,949.65 | 40,226.37 | 40,767.97 | 33,973.31 | 279,372 |
| 2022-08-08 | 43,328.28 | 43,869.88 | 40,817.21 | 41,063.39 | 34,219.49 | 433,093 |
| 2022-08-05 | 41,555.76 | 44,608.43 | 40,915.68 | 43,623.70 | 36,353.08 | 976,061 |
| 2022-08-04 | 41,358.81 | 43,180.57 | 40,374.08 | 41,112.63 | 34,260.52 | 573,068 |
| 2022-08-03 | 41,014.16 | 41,555.76 | 40,078.66 | 41,014.16 | 34,178.46 | 304,531 |
| 2022-08-02 | 38,995.45 | 41,260.34 | 38,306.14 | 40,866.45 | 34,055.37 | 844,700 |
| 2022-08-01 | 37,961.48 | 38,601.56 | 37,222.93 | 37,961.48 | 31,634.57 | 118,329 |
| 2022-07-29 | 39,192.40 | 39,192.40 | 37,616.82 | 37,715.30 | 31,429.41 | 166,066 |
| 2022-07-28 | 39,586.29 | 40,275.61 | 38,552.32 | 38,749.27 | 32,291.06 | 332,779 |
| 2022-07-27 | 40,177.13 | 40,866.45 | 38,404.61 | 39,143.16 | 32,619.30 | 279,466 |
| 2022-07-26 | 38,995.45 | 41,358.81 | 38,601.56 | 39,832.48 | 33,193.73 | 597,349 |
| 2022-07-25 | 36,632.09 | 40,127.90 | 36,582.85 | 39,389.34 | 32,824.45 | 730,224 |
| 2022-07-22 | 36,976.75 | 38,404.61 | 36,829.04 | 36,829.04 | 30,690.86 | 138,742 |
| 2022-07-21 | 38,306.14 | 38,453.85 | 36,336.67 | 37,124.46 | 30,937.05 | 191,884 |
| 2022-07-20 | 38,798.50 | 40,177.13 | 37,616.82 | 37,616.82 | 31,347.35 | 281,360 |
| 2022-07-19 | 40,226.37 | 40,620.26 | 38,306.14 | 38,355.37 | 31,962.81 | 267,276 |
| 2022-07-18 | 40,374.08 | 42,343.55 | 39,684.77 | 40,226.37 | 33,521.97 | 373,911 |
| 2022-07-15 | 40,324.84 | 41,654.23 | 36,976.75 | 40,669.50 | 33,891.25 | 563,714 |
| 2022-07-14 | 41,309.58 | 42,245.07 | 39,241.63 | 39,832.48 | 33,193.73 | 405,620 |
| 2022-07-13 | 41,949.65 | 44,509.96 | 40,521.79 | 41,063.39 | 34,219.49 | 962,000 |
| 2022-07-12 | 43,968.36 | 46,528.66 | 41,408.05 | 41,506.52 | 34,588.77 | 851,374 |
| 2022-07-11 | 49,039.73 | 51,796.99 | 43,820.65 | 44,805.38 | 37,337.82 | 1,947,276 |
| 2022-07-08 | 39,734.00 | 47,759.58 | 38,256.90 | 47,267.21 | 39,389.34 | 4,319,001 |
| 2022-07-07 | 40,669.50 | 42,589.73 | 38,798.50 | 38,798.50 | 32,332.09 | 765,478 |
| 2022-07-06 | 43,328.28 | 46,036.30 | 39,537.06 | 40,324.84 | 33,604.03 | 1,540,908 |
| 2022-07-05 | 39,783.24 | 46,971.79 | 39,389.34 | 43,525.23 | 36,271.02 | 4,810,052 |
| 2022-07-04 | 37,469.11 | 43,131.33 | 34,268.73 | 40,029.42 | 33,357.85 | 3,708,563 |
| 2022-07-01 | 39,241.63 | 46,184.01 | 36,090.49 | 36,730.56 | 30,608.80 | 4,443,446 |
| 2022-06-30 | 39,930.95 | 41,654.23 | 36,927.51 | 38,946.21 | 32,455.18 | 4,444,734 |
| 2022-06-29 | 29,197.35 | 38,749.27 | 29,148.12 | 38,749.27 | 32,291.06 | 1,570,178 |
| 2022-06-28 | 30,969.87 | 31,166.82 | 29,443.54 | 29,837.43 | 24,864.52 | 230,505 |
| 2022-06-27 | 29,935.90 | 31,265.29 | 29,148.12 | 30,822.16 | 25,685.14 | 554,983 |
| 2022-06-24 | 35,450.41 | 35,450.41 | 28,655.75 | 28,901.93 | 24,084.94 | 1,946,112 |
← NewerPage 18 of 18 · 1,058 trading days
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.