Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 136,000.00 | 138,200.00 | 129,900.00 | 131,300.00 | 131,300.00 | 105,979 |
| 2025-07-25 | 141,900.00 | 142,000.00 | 135,300.00 | 137,300.00 | 137,300.00 | 77,852 |
| 2025-07-24 | 139,800.00 | 142,200.00 | 137,800.00 | 139,000.00 | 139,000.00 | 93,589 |
| 2025-07-23 | 134,900.00 | 144,900.00 | 131,000.00 | 140,300.00 | 140,300.00 | 137,047 |
| 2025-07-22 | 136,600.00 | 141,100.00 | 133,400.00 | 133,400.00 | 133,400.00 | 113,737 |
| 2025-07-21 | 138,600.00 | 142,500.00 | 136,400.00 | 137,900.00 | 137,900.00 | 113,852 |
| 2025-07-18 | 139,400.00 | 146,700.00 | 133,100.00 | 142,300.00 | 142,300.00 | 473,850 |
| 2025-07-17 | 124,200.00 | 129,400.00 | 123,900.00 | 127,700.00 | 127,700.00 | 125,418 |
| 2025-07-16 | 125,900.00 | 126,400.00 | 121,300.00 | 124,700.00 | 124,700.00 | 97,501 |
| 2025-07-15 | 124,200.00 | 128,500.00 | 122,500.00 | 127,100.00 | 127,100.00 | 101,044 |
| 2025-07-14 | 124,400.00 | 126,500.00 | 120,600.00 | 124,500.00 | 124,500.00 | 84,419 |
| 2025-07-11 | 123,800.00 | 126,000.00 | 120,900.00 | 123,900.00 | 123,900.00 | 99,005 |
| 2025-07-10 | 118,200.00 | 126,200.00 | 117,500.00 | 124,900.00 | 124,900.00 | 172,744 |
| 2025-07-09 | 116,500.00 | 118,700.00 | 114,400.00 | 116,000.00 | 116,000.00 | 73,739 |
| 2025-07-08 | 119,700.00 | 119,700.00 | 114,400.00 | 116,200.00 | 116,200.00 | 112,172 |
| 2025-07-07 | 115,600.00 | 122,300.00 | 115,600.00 | 120,000.00 | 120,000.00 | 111,475 |
| 2025-07-04 | 125,400.00 | 125,600.00 | 116,300.00 | 117,800.00 | 117,800.00 | 200,746 |
| 2025-07-03 | 119,800.00 | 130,500.00 | 117,300.00 | 124,700.00 | 124,700.00 | 283,135 |
| 2025-07-02 | 114,500.00 | 124,400.00 | 110,500.00 | 119,900.00 | 119,900.00 | 190,071 |
| 2025-07-01 | 107,800.00 | 114,600.00 | 106,500.00 | 113,200.00 | 113,200.00 | 122,298 |
| 2025-06-30 | 116,600.00 | 116,800.00 | 108,300.00 | 109,500.00 | 109,500.00 | 179,697 |
| 2025-06-27 | 114,800.00 | 119,500.00 | 113,100.00 | 115,600.00 | 115,600.00 | 247,199 |
| 2025-06-26 | 106,500.00 | 111,500.00 | 103,600.00 | 109,500.00 | 109,500.00 | 150,044 |
| 2025-06-25 | 108,100.00 | 110,200.00 | 106,200.00 | 108,000.00 | 108,000.00 | 78,827 |
| 2025-06-24 | 105,100.00 | 111,200.00 | 104,500.00 | 109,600.00 | 109,600.00 | 163,574 |
| 2025-06-23 | 105,200.00 | 107,000.00 | 102,500.00 | 103,800.00 | 103,800.00 | 133,431 |
| 2025-06-20 | 94,900.00 | 112,200.00 | 92,700.00 | 108,900.00 | 108,900.00 | 600,380 |
| 2025-06-19 | 91,700.00 | 95,450.00 | 91,000.00 | 94,700.00 | 94,700.00 | 133,955 |
| 2025-06-18 | 93,500.00 | 94,900.00 | 91,600.00 | 91,700.00 | 91,700.00 | 114,439 |
| 2025-06-17 | 97,100.00 | 98,700.00 | 94,000.00 | 95,500.00 | 95,500.00 | 92,175 |
| 2025-06-16 | 96,300.00 | 98,900.00 | 94,100.00 | 97,200.00 | 97,200.00 | 103,623 |
| 2025-06-13 | 101,000.00 | 101,000.00 | 92,500.00 | 95,800.00 | 95,800.00 | 207,737 |
| 2025-06-12 | 101,700.00 | 101,700.00 | 98,800.00 | 100,000.00 | 100,000.00 | 116,952 |
| 2025-06-11 | 98,900.00 | 102,700.00 | 97,600.00 | 101,500.00 | 101,500.00 | 151,444 |
| 2025-06-10 | 101,300.00 | 101,300.00 | 97,200.00 | 99,000.00 | 99,000.00 | 167,200 |
| 2025-06-09 | 101,300.00 | 102,400.00 | 97,500.00 | 101,800.00 | 101,800.00 | 102,323 |
| 2025-06-05 | 102,100.00 | 103,000.00 | 100,000.00 | 102,400.00 | 102,400.00 | 118,572 |
| 2025-06-04 | 102,900.00 | 105,400.00 | 99,500.00 | 102,700.00 | 102,700.00 | 111,038 |
| 2025-06-02 | 103,000.00 | 104,300.00 | 101,200.00 | 103,700.00 | 103,700.00 | 103,394 |
| 2025-05-30 | 106,100.00 | 107,900.00 | 103,700.00 | 105,700.00 | 105,700.00 | 75,053 |
| 2025-05-29 | 107,500.00 | 108,200.00 | 104,300.00 | 107,000.00 | 107,000.00 | 98,284 |
| 2025-05-28 | 111,500.00 | 111,500.00 | 103,400.00 | 105,000.00 | 105,000.00 | 212,784 |
| 2025-05-27 | 111,300.00 | 114,100.00 | 107,000.00 | 112,800.00 | 112,800.00 | 87,003 |
| 2025-05-26 | 112,700.00 | 112,700.00 | 108,200.00 | 111,300.00 | 111,300.00 | 80,425 |
| 2025-05-23 | 101,500.00 | 111,200.00 | 101,500.00 | 109,600.00 | 109,600.00 | 131,024 |
| 2025-05-22 | 104,000.00 | 105,200.00 | 100,700.00 | 103,200.00 | 103,200.00 | 69,072 |
| 2025-05-21 | 102,400.00 | 108,200.00 | 100,800.00 | 105,500.00 | 105,500.00 | 163,670 |
| 2025-05-20 | 107,000.00 | 107,450.00 | 101,600.00 | 101,600.00 | 101,600.00 | 78,628 |
| 2025-05-19 | 109,000.00 | 112,200.00 | 104,300.00 | 106,100.00 | 106,100.00 | 131,036 |
| 2025-05-16 | 104,600.00 | 113,400.00 | 101,400.00 | 112,100.00 | 112,100.00 | 202,017 |
| 2025-05-15 | 105,500.00 | 106,700.00 | 103,800.00 | 105,000.00 | 105,000.00 | 62,991 |
| 2025-05-14 | 96,500.00 | 108,600.00 | 94,000.00 | 107,000.00 | 107,000.00 | 231,028 |
| 2025-05-13 | 94,700.00 | 100,900.00 | 94,600.00 | 99,400.00 | 99,400.00 | 193,822 |
| 2025-05-12 | 94,600.00 | 94,600.00 | 89,800.00 | 93,000.00 | 93,000.00 | 110,490 |
| 2025-05-09 | 95,200.00 | 95,300.00 | 92,900.00 | 94,400.00 | 94,400.00 | 74,144 |
| 2025-05-08 | 93,100.00 | 95,400.00 | 91,800.00 | 95,000.00 | 95,000.00 | 101,057 |
| 2025-05-07 | 95,000.00 | 95,000.00 | 90,000.00 | 93,500.00 | 93,500.00 | 159,812 |
| 2025-05-02 | 93,300.00 | 98,200.00 | 93,300.00 | 98,200.00 | 98,200.00 | 118,137 |
| 2025-04-30 | 97,900.00 | 100,500.00 | 93,800.00 | 95,600.00 | 95,600.00 | 168,358 |
| 2025-04-29 | 98,000.00 | 98,800.00 | 94,600.00 | 97,000.00 | 97,000.00 | 188,610 |
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.