Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 126,000.00 | 130,500.00 | 122,300.00 | 125,400.00 | 125,400.00 | 71,529 |
| 2026-07-21 | 133,400.00 | 135,000.00 | 123,900.00 | 126,200.00 | 126,200.00 | 120,339 |
| 2026-07-20 | 145,500.00 | 147,500.00 | 134,000.00 | 135,000.00 | 135,000.00 | 74,221 |
| 2026-07-16 | 150,100.00 | 152,300.00 | 141,000.00 | 145,600.00 | 145,600.00 | 56,334 |
| 2026-07-15 | 145,500.00 | 154,400.00 | 145,500.00 | 150,000.00 | 150,000.00 | 85,425 |
| 2026-07-14 | 150,500.00 | 151,000.00 | 135,200.00 | 144,900.00 | 144,900.00 | 147,390 |
| 2026-07-13 | 161,400.00 | 169,500.00 | 147,700.00 | 149,100.00 | 149,100.00 | 90,433 |
| 2026-07-10 | 164,000.00 | 172,800.00 | 160,600.00 | 166,200.00 | 166,200.00 | 66,837 |
| 2026-07-09 | 160,600.00 | 176,500.00 | 160,600.00 | 169,000.00 | 169,000.00 | 89,887 |
| 2026-07-08 | 175,800.00 | 175,800.00 | 157,300.00 | 160,300.00 | 160,300.00 | 84,343 |
| 2026-07-07 | 167,100.00 | 180,800.00 | 165,000.00 | 175,800.00 | 175,800.00 | 64,585 |
| 2026-07-06 | 174,200.00 | 177,000.00 | 160,700.00 | 171,000.00 | 171,000.00 | 83,961 |
| 2026-07-03 | 187,200.00 | 189,800.00 | 169,000.00 | 178,900.00 | 178,900.00 | 83,410 |
| 2026-07-02 | 189,500.00 | 204,000.00 | 179,100.00 | 180,000.00 | 180,000.00 | 65,320 |
| 2026-07-01 | 188,000.00 | 195,700.00 | 180,000.00 | 189,600.00 | 189,600.00 | 61,287 |
| 2026-06-30 | 198,200.00 | 201,500.00 | 184,400.00 | 186,700.00 | 186,700.00 | 77,607 |
| 2026-06-29 | 179,100.00 | 203,500.00 | 175,800.00 | 201,000.00 | 201,000.00 | 126,570 |
| 2026-06-26 | 181,200.00 | 183,700.00 | 166,700.00 | 170,800.00 | 170,800.00 | 83,383 |
| 2026-06-25 | 198,100.00 | 209,500.00 | 183,000.00 | 183,000.00 | 183,000.00 | 62,287 |
| 2026-06-24 | 183,000.00 | 205,500.00 | 180,000.00 | 198,100.00 | 198,100.00 | 96,968 |
| 2026-06-23 | 200,000.00 | 209,500.00 | 184,700.00 | 185,900.00 | 185,900.00 | 68,758 |
| 2026-06-22 | 190,100.00 | 205,000.00 | 186,000.00 | 200,500.00 | 200,500.00 | 103,429 |
| 2026-06-19 | 200,000.00 | 207,500.00 | 187,900.00 | 194,900.00 | 194,900.00 | 109,797 |
| 2026-06-18 | 214,000.00 | 224,000.00 | 202,000.00 | 202,500.00 | 202,500.00 | 58,466 |
| 2026-06-17 | 205,500.00 | 224,500.00 | 195,100.00 | 215,000.00 | 215,000.00 | 86,766 |
| 2026-06-16 | 195,600.00 | 208,500.00 | 190,000.00 | 199,900.00 | 199,900.00 | 81,781 |
| 2026-06-15 | 196,300.00 | 205,000.00 | 191,000.00 | 197,500.00 | 197,500.00 | 71,595 |
| 2026-06-12 | 217,000.00 | 217,000.00 | 193,400.00 | 193,500.00 | 193,500.00 | 99,004 |
| 2026-06-11 | 196,800.00 | 207,000.00 | 187,800.00 | 207,000.00 | 207,000.00 | 182,802 |
| 2026-06-10 | 184,800.00 | 211,000.00 | 184,500.00 | 198,000.00 | 198,000.00 | 129,240 |
| 2026-06-09 | 182,700.00 | 195,000.00 | 169,500.00 | 186,500.00 | 186,500.00 | 183,803 |
| 2026-06-08 | 192,800.00 | 195,600.00 | 175,100.00 | 181,000.00 | 181,000.00 | 215,675 |
| 2026-06-05 | 231,000.00 | 232,000.00 | 209,500.00 | 209,500.00 | 209,500.00 | 110,782 |
| 2026-06-04 | 235,000.00 | 248,000.00 | 220,000.00 | 224,500.00 | 224,500.00 | 114,302 |
| 2026-06-02 | 239,000.00 | 247,500.00 | 233,000.00 | 233,000.00 | 233,000.00 | 97,596 |
| 2026-06-01 | 279,500.00 | 279,500.00 | 245,500.00 | 250,000.00 | 250,000.00 | 202,126 |
| 2026-05-29 | 286,500.00 | 291,500.00 | 264,500.00 | 287,000.00 | 287,000.00 | 125,393 |
| 2026-05-28 | 284,000.00 | 299,000.00 | 272,500.00 | 288,000.00 | 288,000.00 | 100,815 |
| 2026-05-27 | 267,000.00 | 292,000.00 | 264,000.00 | 282,000.00 | 282,000.00 | 130,554 |
| 2026-05-26 | 291,000.00 | 298,500.00 | 265,500.00 | 273,000.00 | 273,000.00 | 98,932 |
| 2026-05-22 | 264,500.00 | 287,000.00 | 261,500.00 | 281,000.00 | 281,000.00 | 110,103 |
| 2026-05-21 | 245,000.00 | 262,500.00 | 244,500.00 | 255,000.00 | 255,000.00 | 97,794 |
| 2026-05-20 | 253,500.00 | 253,500.00 | 228,500.00 | 242,000.00 | 242,000.00 | 101,589 |
| 2026-05-19 | 253,000.00 | 258,500.00 | 228,500.00 | 253,500.00 | 253,500.00 | 183,415 |
| 2026-05-18 | 269,500.00 | 269,500.00 | 242,000.00 | 249,500.00 | 249,500.00 | 131,255 |
| 2026-05-15 | 265,500.00 | 270,000.00 | 255,000.00 | 266,000.00 | 266,000.00 | 95,254 |
| 2026-05-14 | 266,000.00 | 279,500.00 | 258,500.00 | 267,000.00 | 267,000.00 | 112,709 |
| 2026-05-13 | 283,500.00 | 283,500.00 | 255,500.00 | 266,000.00 | 266,000.00 | 92,497 |
| 2026-05-12 | 274,000.00 | 286,000.00 | 267,000.00 | 274,000.00 | 274,000.00 | 90,605 |
| 2026-05-11 | 279,000.00 | 281,000.00 | 265,000.00 | 273,500.00 | 273,500.00 | 145,492 |
| 2026-05-08 | 299,000.00 | 300,000.00 | 280,000.00 | 284,500.00 | 284,500.00 | 69,060 |
| 2026-05-07 | 279,000.00 | 308,000.00 | 278,500.00 | 295,000.00 | 295,000.00 | 112,152 |
| 2026-05-06 | 291,500.00 | 291,500.00 | 274,500.00 | 283,000.00 | 283,000.00 | 123,201 |
| 2026-05-04 | 290,000.00 | 301,500.00 | 287,500.00 | 292,000.00 | 292,000.00 | 77,796 |
| 2026-04-30 | 292,500.00 | 304,500.00 | 284,000.00 | 284,000.00 | 284,000.00 | 110,939 |
| 2026-04-29 | 299,500.00 | 308,500.00 | 292,500.00 | 296,000.00 | 296,000.00 | 65,986 |
| 2026-04-28 | 302,000.00 | 305,000.00 | 296,500.00 | 299,500.00 | 299,500.00 | 60,370 |
| 2026-04-27 | 304,500.00 | 314,500.00 | 302,500.00 | 306,000.00 | 306,000.00 | 185,991 |
| 2026-04-24 | 308,000.00 | 316,000.00 | 299,500.00 | 306,500.00 | 306,500.00 | 61,772 |
| 2026-04-23 | 303,500.00 | 326,000.00 | 294,000.00 | 316,000.00 | 316,000.00 | 116,137 |
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.