Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,795.00
+112.00 (6.65%)
At close: Jan 21, 2026
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,919.00 | 1,919.00 | 1,795.00 | 1,795.00 | 1,795.00 | 6.65% | 2 |
| Jan 20, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.18% | 1 |
| Jan 19, 2026 | 1,752.00 | 1,752.00 | 1,298.00 | 1,680.00 | 1,680.00 | 10.09% | 1,951 |
| Jan 16, 2026 | 1,799.00 | 1,799.00 | 1,526.00 | 1,526.00 | 1,526.00 | -14.99% | 13 |
| Jan 15, 2026 | 1,799.00 | 1,799.00 | 1,522.00 | 1,795.00 | 1,795.00 | 0.28% | 12 |
| Jan 14, 2026 | 1,990.00 | 1,990.00 | 1,522.00 | 1,790.00 | 1,790.00 | - | 1,015 |
| Jan 13, 2026 | 1,954.00 | 1,954.00 | 1,789.00 | 1,790.00 | 1,790.00 | 5.29% | 46 |
| Jan 12, 2026 | 1,700.00 | 1,996.00 | 1,700.00 | 1,700.00 | 1,700.00 | -14.96% | 229 |
| Jan 9, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2.46% | 2 |
| Jan 8, 2026 | 1,939.00 | 1,951.00 | 1,939.00 | 1,951.00 | 1,951.00 | 14.83% | 2 |
| Jan 7, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -14.96% | 6 |
| Jan 6, 2026 | 1,789.00 | 1,998.00 | 1,521.00 | 1,998.00 | 1,998.00 | 11.68% | 30 |
| Jan 5, 2026 | 2,000.00 | 2,000.00 | 1,484.00 | 1,789.00 | 1,789.00 | 2.52% | 902 |
| Dec 30, 2025 | 1,484.00 | 1,745.00 | 1,484.00 | 1,745.00 | 1,745.00 | - | 42 |
| Dec 29, 2025 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,745.00 | 8.05% | 2 |
| Dec 26, 2025 | 1,615.00 | 1,880.00 | 1,615.00 | 1,615.00 | 1,615.00 | -15.00% | 21 |
| Dec 24, 2025 | 1,649.00 | 1,935.00 | 1,649.00 | 1,900.00 | 1,900.00 | -2.01% | 18 |
| Dec 23, 2025 | 1,955.00 | 1,955.00 | 1,446.00 | 1,939.00 | 1,939.00 | 14.06% | 3 |
| Dec 22, 2025 | 1,821.00 | 1,821.00 | 1,388.00 | 1,700.00 | 1,700.00 | 7.32% | 3 |
| Dec 19, 2025 | 1,450.00 | 1,584.00 | 1,450.00 | 1,584.00 | 1,584.00 | 14.95% | 329 |
| Dec 18, 2025 | 1,452.00 | 1,479.00 | 1,378.00 | 1,378.00 | 1,378.00 | -6.83% | 3 |
| Dec 17, 2025 | 1,479.00 | 1,480.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.07% | 250 |
| Dec 16, 2025 | 1,478.00 | 1,480.00 | 1,478.00 | 1,480.00 | 1,480.00 | - | 1,101 |
| Dec 15, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 1 |
| Dec 12, 2025 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.53% | 367 |
| Dec 11, 2025 | 1,498.00 | 1,498.00 | 1,496.00 | 1,498.00 | 1,498.00 | -1.77% | 1,136 |
| Dec 10, 2025 | 1,331.00 | 1,525.00 | 1,330.00 | 1,525.00 | 1,525.00 | - | 1,011 |
| Dec 9, 2025 | 1,412.00 | 1,525.00 | 1,412.00 | 1,525.00 | 1,525.00 | -0.97% | 2 |
| Dec 5, 2025 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.58% | 11 |
| Dec 4, 2025 | 1,413.00 | 1,549.00 | 1,413.00 | 1,549.00 | 1,549.00 | -0.58% | 678 |
| Dec 3, 2025 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.06% | 30 |
| Dec 2, 2025 | 1,351.00 | 1,559.00 | 1,351.00 | 1,559.00 | 1,559.00 | -1.76% | 4 |
| Dec 1, 2025 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 1 |
| Nov 28, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.06% | 1 |
| Nov 27, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1.99% | 1 |
| Nov 26, 2025 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.13% | 29 |
| Nov 25, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.76% | 1 |
| Nov 24, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.06% | 1 |
| Nov 21, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | - | 1 |
| Nov 20, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 2.06% | 1 |
| Nov 19, 2025 | 1,599.00 | 1,599.00 | 1,500.00 | 1,557.00 | 1,557.00 | -2.63% | 1,586 |
| Nov 18, 2025 | 1,599.00 | 1,599.00 | 1,520.00 | 1,599.00 | 1,599.00 | -23.68% | 1,703 |
| Nov 14, 2025 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 14.23% | 1 |
| Nov 13, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 12.58% | 1 |
| Nov 11, 2025 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | -0.12% | 1 |
| Nov 10, 2025 | 1,532.00 | 1,800.00 | 1,530.00 | 1,631.00 | 1,631.00 | -9.39% | 519 |
| Nov 7, 2025 | 1,550.00 | 1,800.00 | 1,550.00 | 1,800.00 | 1,800.00 | 8.63% | 1,396 |
| Nov 6, 2025 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | -14.98% | 68 |
| Nov 5, 2025 | 1,480.00 | 1,949.00 | 1,480.00 | 1,949.00 | 1,949.00 | 12.99% | 1,801 |
| Nov 4, 2025 | 1,569.00 | 1,744.00 | 1,371.00 | 1,725.00 | 1,725.00 | 9.73% | 471 |