Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 110,900.00 | 110,900.00 | 94,600.00 | 96,800.00 | 96,800.00 | 626,860 |
| 2025-04-25 | 107,500.00 | 114,800.00 | 106,000.00 | 110,600.00 | 110,600.00 | 206,484 |
| 2025-04-24 | 108,000.00 | 109,300.00 | 103,400.00 | 106,600.00 | 106,600.00 | 141,535 |
| 2025-04-23 | 112,900.00 | 112,900.00 | 106,000.00 | 107,800.00 | 107,800.00 | 127,996 |
| 2025-04-22 | 112,200.00 | 115,400.00 | 109,400.00 | 111,000.00 | 111,000.00 | 153,427 |
| 2025-04-21 | 118,000.00 | 119,800.00 | 114,000.00 | 114,900.00 | 114,900.00 | 131,092 |
| 2025-04-18 | 114,900.00 | 119,400.00 | 111,000.00 | 117,500.00 | 117,500.00 | 272,093 |
| 2025-04-17 | 106,000.00 | 110,800.00 | 104,800.00 | 110,500.00 | 110,500.00 | 184,142 |
| 2025-04-16 | 112,400.00 | 114,500.00 | 105,500.00 | 105,900.00 | 105,900.00 | 196,994 |
| 2025-04-15 | 114,200.00 | 115,600.00 | 108,900.00 | 113,700.00 | 113,700.00 | 154,383 |
| 2025-04-14 | 117,900.00 | 119,900.00 | 113,900.00 | 115,600.00 | 115,600.00 | 186,013 |
| 2025-04-11 | 107,000.00 | 116,800.00 | 106,800.00 | 116,000.00 | 116,000.00 | 172,254 |
| 2025-04-10 | 105,000.00 | 111,400.00 | 103,400.00 | 110,000.00 | 110,000.00 | 217,174 |
| 2025-04-09 | 103,600.00 | 103,600.00 | 93,100.00 | 96,500.00 | 96,500.00 | 257,535 |
| 2025-04-08 | 106,000.00 | 108,000.00 | 102,100.00 | 103,600.00 | 103,600.00 | 129,355 |
| 2025-04-07 | 109,400.00 | 111,400.00 | 101,100.00 | 103,100.00 | 103,100.00 | 171,094 |
| 2025-04-04 | 110,200.00 | 118,500.00 | 108,800.00 | 116,500.00 | 116,500.00 | 146,379 |
| 2025-04-03 | 109,300.00 | 115,300.00 | 107,400.00 | 112,300.00 | 112,300.00 | 92,658 |
| 2025-04-02 | 114,400.00 | 118,000.00 | 111,500.00 | 112,000.00 | 112,000.00 | 104,977 |
| 2025-04-01 | 107,100.00 | 117,300.00 | 107,100.00 | 112,700.00 | 112,700.00 | 245,607 |
| 2025-03-31 | 105,700.00 | 110,000.00 | 102,900.00 | 106,200.00 | 106,200.00 | 154,207 |
| 2025-03-28 | 111,900.00 | 111,900.00 | 105,500.00 | 108,400.00 | 108,400.00 | 134,194 |
| 2025-03-27 | 112,600.00 | 115,000.00 | 109,700.00 | 110,800.00 | 110,800.00 | 92,896 |
| 2025-03-26 | 120,100.00 | 121,300.00 | 109,200.00 | 115,300.00 | 115,300.00 | 149,664 |
| 2025-03-25 | 122,200.00 | 124,400.00 | 114,400.00 | 117,200.00 | 117,200.00 | 107,940 |
| 2025-03-24 | 124,200.00 | 126,800.00 | 120,800.00 | 122,300.00 | 122,300.00 | 109,389 |
| 2025-03-21 | 122,200.00 | 131,400.00 | 122,200.00 | 124,200.00 | 124,200.00 | 443,723 |
| 2025-03-20 | 128,900.00 | 135,000.00 | 123,200.00 | 125,000.00 | 125,000.00 | 240,405 |
| 2025-03-19 | 137,400.00 | 138,500.00 | 127,700.00 | 128,400.00 | 128,400.00 | 176,920 |
| 2025-03-18 | 132,700.00 | 140,200.00 | 130,300.00 | 137,000.00 | 137,000.00 | 237,812 |
| 2025-03-17 | 137,300.00 | 137,300.00 | 126,000.00 | 131,100.00 | 131,100.00 | 299,319 |
| 2025-03-14 | 138,000.00 | 140,700.00 | 134,500.00 | 136,600.00 | 136,600.00 | 153,816 |
| 2025-03-13 | 139,800.00 | 142,100.00 | 131,600.00 | 138,000.00 | 138,000.00 | 170,902 |
| 2025-03-12 | 140,800.00 | 147,000.00 | 137,800.00 | 138,500.00 | 138,500.00 | 150,517 |
| 2025-03-11 | 136,200.00 | 144,400.00 | 133,500.00 | 142,200.00 | 142,200.00 | 215,935 |
| 2025-03-10 | 146,500.00 | 153,000.00 | 139,000.00 | 141,900.00 | 141,900.00 | 267,797 |
| 2025-03-07 | 144,000.00 | 152,100.00 | 143,100.00 | 148,800.00 | 148,800.00 | 287,190 |
| 2025-03-06 | 147,200.00 | 151,600.00 | 142,000.00 | 146,100.00 | 146,100.00 | 366,393 |
| 2025-03-05 | 135,500.00 | 146,100.00 | 132,200.00 | 144,600.00 | 144,600.00 | 521,881 |
| 2025-03-04 | 113,200.00 | 136,000.00 | 110,300.00 | 135,000.00 | 135,000.00 | 651,071 |
| 2025-02-28 | 115,300.00 | 116,800.00 | 111,400.00 | 111,700.00 | 111,700.00 | 172,876 |
| 2025-02-27 | 114,000.00 | 118,500.00 | 112,600.00 | 117,300.00 | 117,300.00 | 166,280 |
| 2025-02-26 | 112,000.00 | 115,900.00 | 109,100.00 | 113,200.00 | 113,200.00 | 204,887 |
| 2025-02-25 | 104,600.00 | 111,300.00 | 103,600.00 | 110,300.00 | 110,300.00 | 123,666 |
| 2025-02-24 | 105,500.00 | 108,000.00 | 103,900.00 | 106,400.00 | 106,400.00 | 119,557 |
| 2025-02-21 | 105,000.00 | 111,400.00 | 103,100.00 | 107,200.00 | 107,200.00 | 178,492 |
| 2025-02-20 | 110,900.00 | 113,900.00 | 105,900.00 | 106,200.00 | 106,200.00 | 262,683 |
| 2025-02-19 | 119,300.00 | 119,300.00 | 111,400.00 | 112,000.00 | 112,000.00 | 329,469 |
| 2025-02-18 | 122,700.00 | 122,700.00 | 114,700.00 | 121,800.00 | 121,800.00 | 234,673 |
| 2025-02-17 | 115,600.00 | 123,500.00 | 113,600.00 | 121,400.00 | 121,400.00 | 272,713 |
| 2025-02-14 | 114,500.00 | 116,800.00 | 110,000.00 | 114,400.00 | 114,400.00 | 179,614 |
| 2025-02-13 | 118,500.00 | 118,500.00 | 111,600.00 | 114,200.00 | 114,200.00 | 171,411 |
| 2025-02-12 | 112,400.00 | 118,800.00 | 107,100.00 | 118,500.00 | 118,500.00 | 293,827 |
| 2025-02-11 | 117,800.00 | 119,500.00 | 112,100.00 | 115,100.00 | 115,100.00 | 255,738 |
| 2025-02-10 | 113,700.00 | 119,500.00 | 104,000.00 | 118,300.00 | 118,300.00 | 553,437 |
| 2025-02-07 | 98,900.00 | 107,800.00 | 97,800.00 | 104,000.00 | 104,000.00 | 248,626 |
| 2025-02-06 | 102,000.00 | 104,100.00 | 98,800.00 | 99,500.00 | 99,500.00 | 233,505 |
| 2025-02-05 | 94,800.00 | 102,900.00 | 93,100.00 | 101,100.00 | 101,100.00 | 503,329 |
| 2025-02-04 | 83,800.00 | 95,000.00 | 82,900.00 | 94,000.00 | 94,000.00 | 387,195 |
| 2025-02-03 | 86,000.00 | 86,000.00 | 80,900.00 | 82,300.00 | 82,300.00 | 164,176 |
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.