Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 303,500.00 | 326,000.00 | 294,000.00 | 316,000.00 | 316,000.00 | 116,137 |
| 2026-04-22 | 314,000.00 | 324,000.00 | 291,000.00 | 298,000.00 | 298,000.00 | 113,655 |
| 2026-04-21 | 342,000.00 | 342,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | 168,216 |
| 2026-04-20 | 314,500.00 | 371,500.00 | 313,000.00 | 342,500.00 | 342,500.00 | 237,682 |
| 2026-04-17 | 301,500.00 | 310,000.00 | 294,500.00 | 307,000.00 | 307,000.00 | 51,182 |
| 2026-04-16 | 302,500.00 | 314,500.00 | 301,000.00 | 301,000.00 | 301,000.00 | 60,200 |
| 2026-04-15 | 284,000.00 | 295,500.00 | 281,500.00 | 295,500.00 | 295,500.00 | 58,803 |
| 2026-04-14 | 296,000.00 | 296,000.00 | 278,500.00 | 279,500.00 | 279,500.00 | 90,082 |
| 2026-04-13 | 285,000.00 | 298,500.00 | 280,000.00 | 297,000.00 | 297,000.00 | 52,938 |
| 2026-04-10 | 279,500.00 | 297,500.00 | 276,500.00 | 287,000.00 | 287,000.00 | 73,599 |
| 2026-04-09 | 277,500.00 | 289,500.00 | 271,500.00 | 282,000.00 | 282,000.00 | 69,575 |
| 2026-04-08 | 289,500.00 | 297,500.00 | 271,500.00 | 280,000.00 | 280,000.00 | 119,536 |
| 2026-04-07 | 262,500.00 | 280,000.00 | 262,500.00 | 273,000.00 | 273,000.00 | 71,548 |
| 2026-04-06 | 272,500.00 | 275,500.00 | 263,000.00 | 272,000.00 | 272,000.00 | 103,253 |
| 2026-04-03 | 284,500.00 | 290,500.00 | 274,000.00 | 279,000.00 | 279,000.00 | 88,001 |
| 2026-04-02 | 313,000.00 | 316,000.00 | 272,000.00 | 282,000.00 | 282,000.00 | 323,571 |
| 2026-04-01 | 316,000.00 | 325,000.00 | 307,000.00 | 319,000.00 | 319,000.00 | 74,540 |
| 2026-03-31 | 314,000.00 | 318,000.00 | 296,500.00 | 307,000.00 | 307,000.00 | 116,018 |
| 2026-03-30 | 299,500.00 | 328,500.00 | 291,000.00 | 320,000.00 | 320,000.00 | 94,774 |
| 2026-03-27 | 311,000.00 | 323,000.00 | 306,000.00 | 313,500.00 | 313,500.00 | 49,769 |
| 2026-03-26 | 313,000.00 | 335,000.00 | 303,000.00 | 316,000.00 | 316,000.00 | 133,172 |
| 2026-03-25 | 301,000.00 | 320,000.00 | 297,500.00 | 300,000.00 | 300,000.00 | 109,317 |
| 2026-03-24 | 312,000.00 | 312,000.00 | 299,000.00 | 306,500.00 | 306,500.00 | 46,670 |
| 2026-03-23 | 306,500.00 | 311,500.00 | 297,500.00 | 300,000.00 | 300,000.00 | 64,706 |
| 2026-03-20 | 330,000.00 | 335,000.00 | 322,500.00 | 324,500.00 | 324,500.00 | 52,657 |
| 2026-03-19 | 325,500.00 | 331,500.00 | 316,000.00 | 320,000.00 | 320,000.00 | 95,544 |
| 2026-03-18 | 359,500.00 | 359,500.00 | 330,000.00 | 339,000.00 | 339,000.00 | 122,933 |
| 2026-03-17 | 353,000.00 | 364,500.00 | 346,000.00 | 347,000.00 | 347,000.00 | 67,405 |
| 2026-03-16 | 359,500.00 | 364,500.00 | 341,000.00 | 347,500.00 | 347,500.00 | 85,094 |
| 2026-03-13 | 336,000.00 | 375,500.00 | 335,000.00 | 363,500.00 | 363,500.00 | 129,059 |
| 2026-03-12 | 326,500.00 | 336,500.00 | 320,000.00 | 326,500.00 | 326,500.00 | 97,203 |
| 2026-03-11 | 326,500.00 | 350,000.00 | 325,000.00 | 329,000.00 | 329,000.00 | 122,291 |
| 2026-03-10 | 348,000.00 | 366,000.00 | 315,000.00 | 320,000.00 | 320,000.00 | 160,704 |
| 2026-03-09 | 302,500.00 | 319,000.00 | 300,000.00 | 314,500.00 | 314,500.00 | 83,242 |
| 2026-03-06 | 305,500.00 | 333,000.00 | 300,500.00 | 329,500.00 | 329,500.00 | 117,350 |
| 2026-03-05 | 298,000.00 | 340,000.00 | 285,500.00 | 316,500.00 | 316,500.00 | 190,548 |
| 2026-03-04 | 335,000.00 | 350,000.00 | 271,000.00 | 275,500.00 | 275,500.00 | 269,420 |
| 2026-03-03 | 334,500.00 | 350,000.00 | 316,500.00 | 328,000.00 | 328,000.00 | 148,812 |
| 2026-02-27 | 314,000.00 | 349,000.00 | 314,000.00 | 334,500.00 | 334,500.00 | 133,279 |
| 2026-02-26 | 294,000.00 | 320,500.00 | 288,000.00 | 313,500.00 | 313,500.00 | 123,605 |
| 2026-02-25 | 284,500.00 | 297,500.00 | 279,000.00 | 292,500.00 | 292,500.00 | 80,957 |
| 2026-02-24 | 287,000.00 | 295,000.00 | 279,500.00 | 284,000.00 | 284,000.00 | 90,472 |
| 2026-02-23 | 238,000.00 | 293,000.00 | 236,000.00 | 281,000.00 | 281,000.00 | 249,097 |
| 2026-02-20 | 234,500.00 | 238,500.00 | 227,000.00 | 235,500.00 | 235,500.00 | 53,771 |
| 2026-02-19 | 216,500.00 | 237,000.00 | 210,000.00 | 233,500.00 | 233,500.00 | 132,935 |
| 2026-02-13 | 213,000.00 | 214,500.00 | 208,500.00 | 212,500.00 | 212,500.00 | 42,628 |
| 2026-02-12 | 213,500.00 | 220,500.00 | 210,500.00 | 216,000.00 | 216,000.00 | 49,741 |
| 2026-02-11 | 215,500.00 | 228,500.00 | 215,500.00 | 217,500.00 | 217,500.00 | 64,669 |
| 2026-02-10 | 215,500.00 | 224,500.00 | 213,000.00 | 218,500.00 | 218,500.00 | 60,062 |
| 2026-02-09 | 208,000.00 | 224,500.00 | 208,000.00 | 220,500.00 | 220,500.00 | 81,071 |
| 2026-02-06 | 208,500.00 | 211,500.00 | 199,900.00 | 204,500.00 | 204,500.00 | 94,416 |
| 2026-02-05 | 216,000.00 | 236,000.00 | 215,500.00 | 218,500.00 | 218,500.00 | 87,691 |
| 2026-02-04 | 226,000.00 | 234,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | 84,901 |
| 2026-02-03 | 226,000.00 | 231,000.00 | 213,000.00 | 228,000.00 | 228,000.00 | 134,382 |
| 2026-02-02 | 212,500.00 | 228,000.00 | 210,500.00 | 214,000.00 | 214,000.00 | 128,267 |
| 2026-01-30 | 229,000.00 | 240,000.00 | 220,500.00 | 224,000.00 | 224,000.00 | 176,376 |
| 2026-01-29 | 222,500.00 | 229,500.00 | 212,500.00 | 229,000.00 | 229,000.00 | 224,019 |
| 2026-01-28 | 217,500.00 | 222,000.00 | 211,000.00 | 218,000.00 | 218,000.00 | 205,187 |
| 2026-01-27 | 214,000.00 | 221,500.00 | 208,000.00 | 214,000.00 | 214,000.00 | 161,245 |
| 2026-01-26 | 200,000.00 | 215,500.00 | 198,500.00 | 215,500.00 | 215,500.00 | 240,376 |
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.