Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 135,400.00 | 144,200.00 | 134,400.00 | 136,900.00 | 136,900.00 | 50,916 |
| 2026-10-20 | 128,300.00 | 136,300.00 | 125,400.00 | 131,900.00 | 131,900.00 | 59,940 |
| 2026-10-19 | 123,300.00 | 132,700.00 | 119,600.00 | 131,700.00 | 131,700.00 | 64,419 |
| 2026-10-16 | 115,300.00 | 129,000.00 | 113,500.00 | 123,200.00 | 123,200.00 | 72,584 |
| 2026-10-15 | 116,100.00 | 118,400.00 | 110,000.00 | 113,300.00 | 113,300.00 | 66,476 |
| 2026-10-14 | 118,000.00 | 124,400.00 | 114,200.00 | 118,200.00 | 118,200.00 | 70,050 |
| 2026-10-13 | 124,100.00 | 124,200.00 | 114,500.00 | 117,600.00 | 117,600.00 | 87,913 |
| 2026-10-12 | 137,900.00 | 138,400.00 | 125,600.00 | 125,900.00 | 125,900.00 | 69,804 |
| 2026-10-08 | 144,500.00 | 145,200.00 | 136,600.00 | 138,400.00 | 138,400.00 | 81,879 |
| 2026-10-07 | 156,900.00 | 158,900.00 | 146,100.00 | 146,800.00 | 146,800.00 | 56,854 |
| 2026-10-06 | 144,100.00 | 157,200.00 | 143,300.00 | 154,600.00 | 154,600.00 | 77,982 |
| 2026-10-02 | 151,600.00 | 154,000.00 | 141,100.00 | 144,100.00 | 144,100.00 | 54,635 |
| 2026-10-01 | 131,900.00 | 152,100.00 | 130,700.00 | 151,700.00 | 151,700.00 | 144,466 |
| 2026-09-30 | 132,500.00 | 137,200.00 | 130,800.00 | 133,800.00 | 133,800.00 | 70,705 |
| 2026-09-29 | 136,500.00 | 136,500.00 | 130,600.00 | 132,400.00 | 132,400.00 | 57,811 |
| 2026-09-28 | 147,600.00 | 147,600.00 | 135,300.00 | 137,700.00 | 137,700.00 | 96,528 |
| 2026-09-23 | 145,100.00 | 151,300.00 | 144,000.00 | 147,300.00 | 147,300.00 | 40,600 |
| 2026-09-22 | 153,000.00 | 159,800.00 | 146,500.00 | 146,700.00 | 146,700.00 | 102,352 |
| 2026-09-21 | 139,300.00 | 157,700.00 | 139,000.00 | 154,600.00 | 154,600.00 | 147,103 |
| 2026-09-18 | 141,100.00 | 141,100.00 | 130,300.00 | 132,000.00 | 132,000.00 | 122,136 |
| 2026-09-17 | 147,300.00 | 149,700.00 | 138,600.00 | 141,400.00 | 141,400.00 | 54,567 |
| 2026-09-16 | 139,600.00 | 142,400.00 | 129,600.00 | 142,000.00 | 142,000.00 | 87,703 |
| 2026-09-15 | 144,300.00 | 152,800.00 | 139,000.00 | 141,500.00 | 141,500.00 | 95,316 |
| 2026-09-14 | 142,300.00 | 153,200.00 | 138,100.00 | 145,400.00 | 145,400.00 | 67,305 |
| 2026-09-11 | 145,300.00 | 152,500.00 | 142,100.00 | 145,100.00 | 145,100.00 | 44,020 |
| 2026-09-10 | 141,400.00 | 148,300.00 | 137,900.00 | 146,700.00 | 146,700.00 | 115,126 |
| 2026-09-09 | 147,000.00 | 151,900.00 | 145,400.00 | 148,300.00 | 148,300.00 | 59,302 |
| 2026-09-08 | 153,700.00 | 157,000.00 | 149,700.00 | 149,700.00 | 149,700.00 | 64,320 |
| 2026-09-07 | 153,100.00 | 157,000.00 | 151,700.00 | 155,700.00 | 155,700.00 | 37,048 |
| 2026-09-04 | 148,600.00 | 154,700.00 | 145,100.00 | 153,000.00 | 153,000.00 | 51,018 |
| 2026-09-03 | 171,300.00 | 172,400.00 | 147,100.00 | 147,200.00 | 147,200.00 | 130,252 |
| 2026-09-02 | 163,300.00 | 183,500.00 | 158,000.00 | 169,500.00 | 169,500.00 | 155,545 |
| 2026-09-01 | 165,100.00 | 171,900.00 | 163,300.00 | 166,000.00 | 166,000.00 | 70,320 |
| 2026-08-31 | 167,200.00 | 168,700.00 | 157,300.00 | 165,000.00 | 165,000.00 | 74,889 |
| 2026-08-28 | 165,400.00 | 174,500.00 | 165,200.00 | 172,600.00 | 172,600.00 | 58,591 |
| 2026-08-27 | 164,000.00 | 172,000.00 | 163,500.00 | 167,000.00 | 167,000.00 | 37,930 |
| 2026-08-26 | 168,100.00 | 175,800.00 | 164,300.00 | 165,800.00 | 165,800.00 | 42,584 |
| 2026-08-25 | 163,300.00 | 169,300.00 | 160,700.00 | 168,100.00 | 168,100.00 | 58,759 |
| 2026-08-24 | 150,700.00 | 173,400.00 | 150,600.00 | 167,600.00 | 167,600.00 | 96,175 |
| 2026-08-21 | 167,100.00 | 168,700.00 | 150,500.00 | 152,100.00 | 152,100.00 | 158,950 |
| 2026-08-20 | 185,400.00 | 186,400.00 | 169,300.00 | 172,500.00 | 172,500.00 | 84,388 |
| 2026-08-19 | 172,800.00 | 182,400.00 | 165,800.00 | 176,400.00 | 176,400.00 | 80,388 |
| 2026-08-18 | 174,500.00 | 185,500.00 | 169,000.00 | 174,500.00 | 174,500.00 | 112,854 |
| 2026-08-14 | 178,600.00 | 185,000.00 | 171,900.00 | 179,700.00 | 179,700.00 | 101,942 |
| 2026-08-13 | 173,000.00 | 186,200.00 | 161,700.00 | 180,700.00 | 180,700.00 | 160,800 |
| 2026-08-12 | 174,700.00 | 179,500.00 | 165,000.00 | 174,900.00 | 174,900.00 | 110,033 |
| 2026-08-11 | 175,100.00 | 184,900.00 | 172,300.00 | 176,500.00 | 176,500.00 | 139,151 |
| 2026-08-10 | 157,500.00 | 179,500.00 | 155,300.00 | 176,400.00 | 176,400.00 | 162,501 |
| 2026-08-07 | 153,200.00 | 157,000.00 | 141,000.00 | 147,700.00 | 147,700.00 | 90,491 |
| 2026-08-06 | 148,600.00 | 160,300.00 | 142,100.00 | 157,500.00 | 157,500.00 | 116,487 |
| 2026-08-05 | 136,600.00 | 150,700.00 | 135,200.00 | 147,500.00 | 147,500.00 | 124,835 |
| 2026-08-04 | 114,600.00 | 138,200.00 | 114,600.00 | 137,500.00 | 137,500.00 | 170,004 |
| 2026-08-03 | 106,100.00 | 119,500.00 | 105,000.00 | 115,700.00 | 115,700.00 | 134,332 |
| 2026-07-31 | 102,800.00 | 112,700.00 | 102,000.00 | 110,900.00 | 110,900.00 | 79,715 |
| 2026-07-30 | 99,000.00 | 106,000.00 | 97,500.00 | 100,800.00 | 100,800.00 | 105,021 |
| 2026-07-29 | 116,500.00 | 116,800.00 | 97,500.00 | 106,900.00 | 106,900.00 | 194,351 |
| 2026-07-28 | 122,000.00 | 123,800.00 | 110,000.00 | 117,100.00 | 117,100.00 | 94,342 |
| 2026-07-27 | 127,700.00 | 134,600.00 | 124,400.00 | 125,900.00 | 125,900.00 | 77,010 |
| 2026-07-24 | 128,900.00 | 133,200.00 | 126,000.00 | 127,300.00 | 127,300.00 | 40,067 |
| 2026-07-23 | 123,300.00 | 133,800.00 | 122,800.00 | 133,500.00 | 133,500.00 | 70,288 |
Page 1 of 18 · 1,056 trading daysOlder →
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.