Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 104,100.00 | 104,300.00 | 101,100.00 | 102,700.00 | 102,700.00 | 91,402 |
| 2024-10-29 | 103,400.00 | 105,100.00 | 99,300.00 | 103,000.00 | 103,000.00 | 218,052 |
| 2024-10-28 | 104,000.00 | 106,100.00 | 99,400.00 | 103,200.00 | 103,200.00 | 224,757 |
| 2024-10-25 | 112,300.00 | 112,300.00 | 100,700.00 | 103,200.00 | 103,200.00 | 467,959 |
| 2024-10-24 | 112,000.00 | 118,900.00 | 108,500.00 | 112,400.00 | 112,400.00 | 378,518 |
| 2024-10-23 | 110,200.00 | 114,900.00 | 105,000.00 | 114,800.00 | 114,800.00 | 284,837 |
| 2024-10-22 | 114,500.00 | 117,000.00 | 110,600.00 | 111,300.00 | 111,300.00 | 289,571 |
| 2024-10-21 | 113,600.00 | 118,900.00 | 110,600.00 | 117,100.00 | 117,100.00 | 190,969 |
| 2024-10-18 | 114,000.00 | 117,000.00 | 110,700.00 | 113,700.00 | 113,700.00 | 207,721 |
| 2024-10-17 | 109,300.00 | 112,400.00 | 107,600.00 | 111,500.00 | 111,500.00 | 118,878 |
| 2024-10-16 | 110,000.00 | 113,400.00 | 108,900.00 | 109,200.00 | 109,200.00 | 133,836 |
| 2024-10-15 | 104,100.00 | 111,700.00 | 103,100.00 | 110,600.00 | 110,600.00 | 232,110 |
| 2024-10-14 | 109,300.00 | 109,300.00 | 102,800.00 | 105,600.00 | 105,600.00 | 260,726 |
| 2024-10-11 | 108,000.00 | 110,900.00 | 106,700.00 | 108,600.00 | 108,600.00 | 207,720 |
| 2024-10-10 | 107,600.00 | 109,300.00 | 105,600.00 | 107,900.00 | 107,900.00 | 239,977 |
| 2024-10-08 | 100,000.00 | 105,800.00 | 99,000.00 | 104,600.00 | 104,600.00 | 256,672 |
| 2024-10-07 | 100,500.00 | 101,300.00 | 98,000.00 | 100,200.00 | 100,200.00 | 152,461 |
| 2024-10-04 | 96,000.00 | 101,700.00 | 94,400.00 | 100,400.00 | 100,400.00 | 289,040 |
| 2024-10-02 | 96,900.00 | 99,200.00 | 93,000.00 | 94,400.00 | 94,400.00 | 166,844 |
| 2024-09-30 | 94,900.00 | 97,900.00 | 91,800.00 | 97,000.00 | 97,000.00 | 121,974 |
| 2024-09-27 | 97,000.00 | 97,900.00 | 94,000.00 | 94,000.00 | 94,000.00 | 120,563 |
| 2024-09-26 | 89,100.00 | 98,000.00 | 88,800.00 | 97,500.00 | 97,500.00 | 308,571 |
| 2024-09-25 | 92,000.00 | 93,500.00 | 87,900.00 | 89,100.00 | 89,100.00 | 232,321 |
| 2024-09-24 | 95,300.00 | 95,500.00 | 90,900.00 | 92,500.00 | 92,500.00 | 250,462 |
| 2024-09-23 | 94,900.00 | 97,500.00 | 92,500.00 | 96,800.00 | 96,800.00 | 265,789 |
| 2024-09-20 | 87,700.00 | 96,000.00 | 86,500.00 | 95,900.00 | 95,900.00 | 510,373 |
| 2024-09-19 | 81,400.00 | 87,700.00 | 80,900.00 | 87,500.00 | 87,500.00 | 441,674 |
| 2024-09-13 | 79,500.00 | 81,200.00 | 77,100.00 | 80,700.00 | 80,700.00 | 215,493 |
| 2024-09-12 | 80,000.00 | 81,000.00 | 77,100.00 | 80,700.00 | 80,700.00 | 213,960 |
| 2024-09-11 | 77,300.00 | 82,400.00 | 77,100.00 | 79,200.00 | 79,200.00 | 286,848 |
| 2024-09-10 | 79,400.00 | 80,100.00 | 76,100.00 | 77,100.00 | 77,100.00 | 180,600 |
| 2024-09-09 | 75,400.00 | 80,200.00 | 73,700.00 | 78,800.00 | 78,800.00 | 263,866 |
| 2024-09-06 | 79,500.00 | 80,400.00 | 74,500.00 | 78,700.00 | 78,700.00 | 281,371 |
| 2024-09-05 | 75,000.00 | 82,200.00 | 72,700.00 | 80,000.00 | 80,000.00 | 551,535 |
| 2024-09-04 | 77,200.00 | 78,500.00 | 70,800.00 | 75,500.00 | 75,500.00 | 640,083 |
| 2024-09-03 | 81,200.00 | 84,100.00 | 80,800.00 | 81,100.00 | 81,100.00 | 151,186 |
| 2024-09-02 | 86,000.00 | 86,000.00 | 81,200.00 | 82,200.00 | 82,200.00 | 188,539 |
| 2024-08-30 | 80,700.00 | 86,600.00 | 79,100.00 | 86,600.00 | 86,600.00 | 267,953 |
| 2024-08-29 | 86,600.00 | 88,400.00 | 80,800.00 | 80,900.00 | 80,900.00 | 329,800 |
| 2024-08-28 | 87,700.00 | 89,700.00 | 84,900.00 | 84,900.00 | 84,900.00 | 362,503 |
| 2024-08-27 | 87,200.00 | 89,100.00 | 82,700.00 | 88,000.00 | 88,000.00 | 904,631 |
| 2024-08-26 | 73,800.00 | 84,500.00 | 72,300.00 | 83,500.00 | 83,500.00 | 1,041,243 |
| 2024-08-23 | 65,300.00 | 70,400.00 | 65,300.00 | 70,000.00 | 70,000.00 | 242,640 |
| 2024-08-22 | 65,100.00 | 68,400.00 | 63,900.00 | 66,800.00 | 66,800.00 | 206,758 |
| 2024-08-21 | 67,300.00 | 70,500.00 | 63,000.00 | 65,400.00 | 65,400.00 | 237,231 |
| 2024-08-20 | 68,400.00 | 69,500.00 | 66,200.00 | 66,600.00 | 66,600.00 | 111,924 |
| 2024-08-19 | 68,800.00 | 70,300.00 | 66,500.00 | 66,500.00 | 66,500.00 | 151,473 |
| 2024-08-16 | 69,900.00 | 72,400.00 | 68,000.00 | 70,700.00 | 70,700.00 | 206,838 |
| 2024-08-14 | 71,500.00 | 71,500.00 | 65,100.00 | 68,500.00 | 68,500.00 | 306,925 |
| 2024-08-13 | 74,500.00 | 74,900.00 | 68,600.00 | 70,000.00 | 70,000.00 | 311,482 |
| 2024-08-12 | 77,000.00 | 78,000.00 | 74,000.00 | 75,200.00 | 75,200.00 | 132,924 |
| 2024-08-09 | 75,100.00 | 77,900.00 | 73,200.00 | 76,200.00 | 76,200.00 | 203,963 |
| 2024-08-08 | 67,900.00 | 74,200.00 | 67,200.00 | 73,100.00 | 73,100.00 | 293,836 |
| 2024-08-07 | 63,600.00 | 73,200.00 | 63,000.00 | 70,000.00 | 70,000.00 | 391,802 |
| 2024-08-06 | 64,600.00 | 66,500.00 | 59,900.00 | 63,600.00 | 63,600.00 | 785,679 |
| 2024-08-05 | 73,600.00 | 74,800.00 | 54,500.00 | 58,900.00 | 58,900.00 | 1,349,345 |
| 2024-08-02 | 80,900.00 | 81,400.00 | 76,800.00 | 77,800.00 | 77,800.00 | 292,723 |
| 2024-08-01 | 77,300.00 | 82,400.00 | 76,400.00 | 81,700.00 | 81,700.00 | 263,250 |
| 2024-07-31 | 77,500.00 | 80,200.00 | 75,000.00 | 76,500.00 | 76,500.00 | 186,353 |
| 2024-07-30 | 78,500.00 | 80,400.00 | 75,400.00 | 77,500.00 | 77,500.00 | 244,389 |
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.