Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 209,000.00 | 219,000.00 | 204,500.00 | 207,500.00 | 207,500.00 | 98,837 |
| 2025-10-27 | 197,400.00 | 217,000.00 | 195,100.00 | 211,500.00 | 211,500.00 | 360,075 |
| 2025-10-24 | 194,800.00 | 194,900.00 | 173,900.00 | 184,600.00 | 184,600.00 | 540,803 |
| 2025-10-23 | 168,900.00 | 172,000.00 | 164,600.00 | 170,400.00 | 170,400.00 | 140,814 |
| 2025-10-22 | 167,300.00 | 178,800.00 | 166,000.00 | 178,000.00 | 178,000.00 | 165,680 |
| 2025-10-21 | 173,500.00 | 173,500.00 | 158,900.00 | 167,300.00 | 167,300.00 | 159,199 |
| 2025-10-20 | 172,400.00 | 178,800.00 | 168,500.00 | 168,500.00 | 168,500.00 | 89,074 |
| 2025-10-17 | 156,900.00 | 176,900.00 | 156,700.00 | 173,500.00 | 173,500.00 | 237,052 |
| 2025-10-16 | 165,000.00 | 165,000.00 | 153,500.00 | 159,400.00 | 159,400.00 | 101,863 |
| 2025-10-15 | 167,500.00 | 167,900.00 | 160,900.00 | 161,700.00 | 161,700.00 | 104,785 |
| 2025-10-14 | 162,100.00 | 174,500.00 | 162,000.00 | 167,900.00 | 167,900.00 | 160,533 |
| 2025-10-13 | 162,700.00 | 165,900.00 | 160,200.00 | 160,500.00 | 160,500.00 | 90,625 |
| 2025-10-10 | 171,200.00 | 173,600.00 | 166,700.00 | 167,800.00 | 167,800.00 | 87,673 |
| 2025-10-02 | 166,200.00 | 176,700.00 | 160,500.00 | 171,100.00 | 171,100.00 | 130,746 |
| 2025-10-01 | 163,000.00 | 165,600.00 | 161,000.00 | 164,800.00 | 164,800.00 | 88,663 |
| 2025-09-30 | 158,700.00 | 162,900.00 | 157,600.00 | 162,500.00 | 162,500.00 | 93,403 |
| 2025-09-29 | 155,900.00 | 158,000.00 | 151,100.00 | 156,500.00 | 156,500.00 | 63,401 |
| 2025-09-26 | 153,200.00 | 154,200.00 | 147,300.00 | 150,900.00 | 150,900.00 | 93,308 |
| 2025-09-25 | 158,000.00 | 161,100.00 | 153,700.00 | 155,000.00 | 155,000.00 | 79,526 |
| 2025-09-24 | 165,700.00 | 168,200.00 | 155,700.00 | 160,100.00 | 160,100.00 | 120,026 |
| 2025-09-23 | 164,700.00 | 167,900.00 | 162,000.00 | 165,400.00 | 165,400.00 | 85,583 |
| 2025-09-22 | 161,900.00 | 167,700.00 | 157,300.00 | 166,200.00 | 166,200.00 | 122,989 |
| 2025-09-19 | 160,500.00 | 164,800.00 | 158,900.00 | 161,600.00 | 161,600.00 | 96,177 |
| 2025-09-18 | 160,200.00 | 164,500.00 | 154,300.00 | 157,400.00 | 157,400.00 | 86,110 |
| 2025-09-17 | 159,600.00 | 161,100.00 | 155,600.00 | 157,000.00 | 157,000.00 | 93,217 |
| 2025-09-16 | 163,700.00 | 164,500.00 | 159,600.00 | 161,100.00 | 161,100.00 | 124,083 |
| 2025-09-15 | 168,500.00 | 169,700.00 | 161,900.00 | 163,700.00 | 163,700.00 | 152,474 |
| 2025-09-12 | 153,500.00 | 174,500.00 | 151,100.00 | 171,100.00 | 171,100.00 | 401,435 |
| 2025-09-11 | 151,600.00 | 153,800.00 | 148,700.00 | 151,900.00 | 151,900.00 | 113,509 |
| 2025-09-10 | 143,900.00 | 153,700.00 | 142,900.00 | 151,600.00 | 151,600.00 | 167,056 |
| 2025-09-09 | 141,000.00 | 145,400.00 | 140,500.00 | 144,400.00 | 144,400.00 | 93,798 |
| 2025-09-08 | 145,100.00 | 146,900.00 | 140,400.00 | 142,700.00 | 142,700.00 | 96,941 |
| 2025-09-05 | 141,100.00 | 146,200.00 | 139,600.00 | 143,800.00 | 143,800.00 | 147,055 |
| 2025-09-04 | 135,100.00 | 143,700.00 | 134,800.00 | 142,000.00 | 142,000.00 | 190,710 |
| 2025-09-03 | 124,300.00 | 137,400.00 | 124,000.00 | 137,100.00 | 137,100.00 | 240,059 |
| 2025-09-02 | 118,600.00 | 126,200.00 | 117,800.00 | 124,300.00 | 124,300.00 | 124,830 |
| 2025-09-01 | 120,900.00 | 121,700.00 | 116,500.00 | 118,100.00 | 118,100.00 | 85,680 |
| 2025-08-29 | 123,500.00 | 127,500.00 | 122,700.00 | 123,500.00 | 123,500.00 | 80,943 |
| 2025-08-28 | 122,800.00 | 124,700.00 | 121,500.00 | 123,500.00 | 123,500.00 | 50,402 |
| 2025-08-27 | 120,800.00 | 127,300.00 | 118,700.00 | 124,400.00 | 124,400.00 | 116,519 |
| 2025-08-26 | 117,500.00 | 122,400.00 | 116,000.00 | 120,800.00 | 120,800.00 | 95,511 |
| 2025-08-25 | 115,800.00 | 122,500.00 | 115,300.00 | 119,200.00 | 119,200.00 | 151,134 |
| 2025-08-22 | 108,100.00 | 111,900.00 | 108,100.00 | 111,200.00 | 111,200.00 | 54,407 |
| 2025-08-21 | 112,500.00 | 113,500.00 | 106,600.00 | 108,500.00 | 108,500.00 | 90,909 |
| 2025-08-20 | 113,500.00 | 113,600.00 | 109,500.00 | 112,500.00 | 112,500.00 | 74,584 |
| 2025-08-19 | 118,800.00 | 119,100.00 | 113,800.00 | 114,800.00 | 114,800.00 | 104,999 |
| 2025-08-18 | 120,500.00 | 122,500.00 | 112,100.00 | 119,300.00 | 119,300.00 | 75,837 |
| 2025-08-14 | 122,400.00 | 123,500.00 | 119,000.00 | 122,700.00 | 122,700.00 | 61,952 |
| 2025-08-13 | 119,200.00 | 122,600.00 | 117,600.00 | 122,200.00 | 122,200.00 | 75,916 |
| 2025-08-12 | 119,000.00 | 120,500.00 | 116,300.00 | 117,500.00 | 117,500.00 | 67,712 |
| 2025-08-11 | 118,600.00 | 118,600.00 | 113,700.00 | 117,000.00 | 117,000.00 | 65,724 |
| 2025-08-08 | 117,400.00 | 119,900.00 | 115,000.00 | 118,600.00 | 118,600.00 | 48,765 |
| 2025-08-07 | 116,400.00 | 118,400.00 | 113,700.00 | 117,400.00 | 117,400.00 | 67,924 |
| 2025-08-06 | 114,800.00 | 119,400.00 | 112,500.00 | 118,600.00 | 118,600.00 | 103,753 |
| 2025-08-05 | 117,600.00 | 118,600.00 | 114,700.00 | 115,800.00 | 115,800.00 | 96,460 |
| 2025-08-04 | 112,500.00 | 115,700.00 | 107,600.00 | 113,500.00 | 113,500.00 | 103,000 |
| 2025-08-01 | 115,100.00 | 115,700.00 | 108,300.00 | 110,700.00 | 110,700.00 | 169,869 |
| 2025-07-31 | 118,600.00 | 119,600.00 | 115,500.00 | 117,900.00 | 117,900.00 | 150,542 |
| 2025-07-30 | 125,800.00 | 125,900.00 | 118,500.00 | 118,600.00 | 118,600.00 | 142,901 |
| 2025-07-29 | 129,900.00 | 130,800.00 | 124,900.00 | 125,700.00 | 125,700.00 | 122,981 |
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.