Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 180,000.00 | 199,100.00 | 179,000.00 | 198,900.00 | 198,900.00 | 216,032 |
| 2026-01-22 | 178,000.00 | 180,000.00 | 173,600.00 | 176,500.00 | 176,500.00 | 189,294 |
| 2026-01-21 | 191,400.00 | 191,800.00 | 176,300.00 | 179,700.00 | 179,700.00 | 256,434 |
| 2026-01-20 | 190,400.00 | 196,700.00 | 190,300.00 | 193,000.00 | 193,000.00 | 102,217 |
| 2026-01-19 | 196,000.00 | 197,300.00 | 189,400.00 | 190,300.00 | 190,300.00 | 115,955 |
| 2026-01-16 | 193,800.00 | 198,700.00 | 187,000.00 | 196,000.00 | 196,000.00 | 181,995 |
| 2026-01-15 | 200,000.00 | 201,000.00 | 195,700.00 | 197,000.00 | 197,000.00 | 108,352 |
| 2026-01-14 | 210,000.00 | 213,500.00 | 199,200.00 | 201,000.00 | 201,000.00 | 135,135 |
| 2026-01-13 | 214,000.00 | 214,000.00 | 203,500.00 | 212,000.00 | 212,000.00 | 118,415 |
| 2026-01-12 | 225,500.00 | 229,000.00 | 212,000.00 | 214,500.00 | 214,500.00 | 163,270 |
| 2026-01-09 | 203,000.00 | 232,000.00 | 200,000.00 | 230,500.00 | 230,500.00 | 294,647 |
| 2026-01-08 | 205,000.00 | 208,000.00 | 199,900.00 | 203,000.00 | 203,000.00 | 119,031 |
| 2026-01-07 | 200,500.00 | 211,500.00 | 195,200.00 | 205,000.00 | 205,000.00 | 226,435 |
| 2026-01-06 | 214,000.00 | 217,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | 170,521 |
| 2026-01-05 | 210,000.00 | 223,000.00 | 205,000.00 | 214,500.00 | 214,500.00 | 139,991 |
| 2026-01-02 | 216,000.00 | 220,000.00 | 209,500.00 | 215,000.00 | 215,000.00 | 125,767 |
| 2025-12-30 | 220,500.00 | 224,000.00 | 209,500.00 | 217,500.00 | 217,500.00 | 153,329 |
| 2025-12-29 | 230,000.00 | 233,000.00 | 218,000.00 | 220,000.00 | 220,000.00 | 213,060 |
| 2025-12-26 | 218,000.00 | 230,250.00 | 217,000.00 | 228,500.00 | 228,500.00 | 221,134 |
| 2025-12-24 | 205,500.00 | 218,500.00 | 205,000.00 | 215,500.00 | 215,500.00 | 150,694 |
| 2025-12-23 | 209,500.00 | 213,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | 127,073 |
| 2025-12-22 | 215,000.00 | 217,500.00 | 206,000.00 | 208,000.00 | 208,000.00 | 127,526 |
| 2025-12-19 | 207,500.00 | 224,000.00 | 206,000.00 | 215,000.00 | 215,000.00 | 197,025 |
| 2025-12-18 | 206,000.00 | 207,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | 111,711 |
| 2025-12-17 | 214,000.00 | 217,500.00 | 207,500.00 | 209,000.00 | 209,000.00 | 74,403 |
| 2025-12-16 | 208,500.00 | 220,500.00 | 204,000.00 | 212,500.00 | 212,500.00 | 175,902 |
| 2025-12-15 | 209,500.00 | 211,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | 109,051 |
| 2025-12-12 | 218,500.00 | 223,000.00 | 208,000.00 | 209,500.00 | 209,500.00 | 152,344 |
| 2025-12-11 | 222,000.00 | 224,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | 177,467 |
| 2025-12-10 | 220,000.00 | 224,000.00 | 211,500.00 | 220,500.00 | 220,500.00 | 164,965 |
| 2025-12-09 | 226,000.00 | 236,000.00 | 218,000.00 | 222,000.00 | 222,000.00 | 181,879 |
| 2025-12-08 | 230,500.00 | 237,500.00 | 218,000.00 | 224,000.00 | 224,000.00 | 160,768 |
| 2025-12-05 | 236,000.00 | 242,000.00 | 219,000.00 | 238,000.00 | 238,000.00 | 215,322 |
| 2025-12-04 | 244,500.00 | 251,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | 183,994 |
| 2025-12-03 | 242,500.00 | 255,500.00 | 236,000.00 | 249,000.00 | 249,000.00 | 154,957 |
| 2025-12-02 | 239,500.00 | 244,500.00 | 234,000.00 | 242,500.00 | 242,500.00 | 117,058 |
| 2025-12-01 | 237,000.00 | 246,000.00 | 232,500.00 | 239,000.00 | 239,000.00 | 143,836 |
| 2025-11-28 | 229,000.00 | 240,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | 160,446 |
| 2025-11-27 | 240,000.00 | 240,000.00 | 228,500.00 | 230,500.00 | 230,500.00 | 84,669 |
| 2025-11-26 | 229,500.00 | 245,500.00 | 224,500.00 | 240,500.00 | 240,500.00 | 162,170 |
| 2025-11-25 | 237,000.00 | 240,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | 86,686 |
| 2025-11-24 | 239,500.00 | 241,000.00 | 226,500.00 | 236,500.00 | 236,500.00 | 96,650 |
| 2025-11-21 | 232,000.00 | 239,500.00 | 231,000.00 | 235,000.00 | 235,000.00 | 93,015 |
| 2025-11-20 | 230,000.00 | 244,500.00 | 225,500.00 | 239,000.00 | 239,000.00 | 184,129 |
| 2025-11-19 | 234,000.00 | 234,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 88,805 |
| 2025-11-18 | 229,000.00 | 234,500.00 | 223,500.00 | 234,500.00 | 234,500.00 | 97,044 |
| 2025-11-17 | 217,500.00 | 235,500.00 | 215,500.00 | 231,500.00 | 231,500.00 | 133,856 |
| 2025-11-14 | 214,500.00 | 225,500.00 | 210,500.00 | 218,500.00 | 218,500.00 | 103,390 |
| 2025-11-13 | 223,500.00 | 223,500.00 | 213,500.00 | 219,500.00 | 219,500.00 | 88,361 |
| 2025-11-12 | 225,000.00 | 230,750.00 | 218,500.00 | 223,500.00 | 223,500.00 | 165,124 |
| 2025-11-11 | 202,000.00 | 221,500.00 | 198,900.00 | 215,000.00 | 215,000.00 | 142,578 |
| 2025-11-10 | 203,500.00 | 207,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | 67,598 |
| 2025-11-07 | 195,300.00 | 207,000.00 | 195,000.00 | 203,500.00 | 203,500.00 | 80,284 |
| 2025-11-06 | 211,000.00 | 213,500.00 | 202,500.00 | 202,500.00 | 202,500.00 | 80,096 |
| 2025-11-05 | 215,000.00 | 215,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | 106,743 |
| 2025-11-04 | 204,000.00 | 224,000.00 | 199,900.00 | 219,000.00 | 219,000.00 | 235,998 |
| 2025-11-03 | 198,900.00 | 199,800.00 | 192,400.00 | 197,500.00 | 197,500.00 | 126,521 |
| 2025-10-31 | 199,000.00 | 204,500.00 | 193,500.00 | 196,000.00 | 196,000.00 | 158,602 |
| 2025-10-30 | 202,500.00 | 205,000.00 | 194,600.00 | 195,300.00 | 195,300.00 | 134,749 |
| 2025-10-29 | 208,500.00 | 211,500.00 | 199,900.00 | 203,000.00 | 203,000.00 | 117,097 |
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.