Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,748.00
-191.00 (-9.85%)
At close: Oct 2, 2025
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,790.00 | 1,790.00 | 1,748.00 | 1,748.00 | 1,748.00 | -9.85% | 2 |
| Oct 1, 2025 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 5.38% | 1 |
| Sep 30, 2025 | 1,939.00 | 1,939.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.51% | 3 |
| Sep 29, 2025 | 1,900.00 | 1,900.00 | 1,795.00 | 1,795.00 | 1,795.00 | 7.49% | 2 |
| Sep 26, 2025 | 1,860.00 | 1,860.00 | 1,600.00 | 1,670.00 | 1,670.00 | -8.64% | 40 |
| Sep 25, 2025 | 1,935.00 | 1,935.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.76% | 2 |
| Sep 24, 2025 | 1,939.00 | 1,939.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1.38% | 3 |
| Sep 23, 2025 | 1,930.00 | 1,930.00 | 1,817.00 | 1,817.00 | 1,817.00 | 2.66% | 4 |
| Sep 22, 2025 | 1,938.00 | 1,938.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4.42% | 4 |
| Sep 19, 2025 | 1,780.00 | 1,780.00 | 1,695.00 | 1,695.00 | 1,695.00 | 8.93% | 2 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,556.00 | 1,556.00 | 1,556.00 | -13.31% | 4 |
| Sep 17, 2025 | 1,934.00 | 1,934.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2.05% | 5 |
| Sep 16, 2025 | 2,090.00 | 2,090.00 | 1,615.00 | 1,759.00 | 1,759.00 | -7.42% | 75 |
| Sep 15, 2025 | 1,979.00 | 1,979.00 | 1,700.00 | 1,900.00 | 1,900.00 | 9.83% | 234 |
| Sep 12, 2025 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | 11.25% | 16 |
| Sep 11, 2025 | 1,998.00 | 1,998.00 | 1,555.00 | 1,555.00 | 1,555.00 | -11.90% | 2 |
| Sep 10, 2025 | 1,782.00 | 1,782.00 | 1,551.00 | 1,765.00 | 1,765.00 | 13.87% | 43 |
| Sep 9, 2025 | 2,020.00 | 2,020.00 | 1,550.00 | 1,550.00 | 1,550.00 | -12.92% | 2 |
| Sep 8, 2025 | 1,899.00 | 1,899.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.72% | 2 |
| Sep 5, 2025 | 1,900.00 | 1,900.00 | 1,551.00 | 1,888.00 | 1,888.00 | 5.01% | 82 |
| Sep 4, 2025 | 1,999.00 | 1,999.00 | 1,749.00 | 1,798.00 | 1,798.00 | -0.11% | 17 |
| Sep 3, 2025 | 1,630.00 | 1,929.00 | 1,630.00 | 1,800.00 | 1,800.00 | 7.14% | 49 |
| Sep 2, 2025 | 1,580.00 | 1,863.00 | 1,580.00 | 1,680.00 | 1,680.00 | 3.70% | 759 |
| Sep 1, 2025 | 1,943.00 | 1,943.00 | 1,530.00 | 1,620.00 | 1,620.00 | -4.14% | 895 |
| Aug 29, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5.63% | 1 |
| Aug 28, 2025 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | - | 41 |
| Aug 27, 2025 | 1,684.00 | 1,684.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.17% | 7 |
| Aug 26, 2025 | 1,622.00 | 1,622.00 | 1,511.00 | 1,619.00 | 1,619.00 | 4.79% | 55 |
| Aug 25, 2025 | 1,689.00 | 1,690.00 | 1,531.00 | 1,545.00 | 1,545.00 | 1.58% | 2,992 |
| Aug 22, 2025 | 1,517.00 | 2,035.00 | 1,517.00 | 1,521.00 | 1,521.00 | -14.55% | 102 |
| Aug 21, 2025 | 1,939.00 | 1,939.00 | 1,505.00 | 1,780.00 | 1,780.00 | 5.33% | 1,107 |
| Aug 20, 2025 | 1,690.00 | 1,690.00 | 1,591.00 | 1,690.00 | 1,690.00 | - | 129 |
| Aug 19, 2025 | 1,689.00 | 2,280.00 | 1,689.00 | 1,690.00 | 1,690.00 | -14.95% | 1,794 |
| Aug 18, 2025 | 2,050.00 | 2,050.00 | 1,523.00 | 1,987.00 | 1,987.00 | 10.94% | 302 |
| Aug 14, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 14.88% | 1 |
| Aug 13, 2025 | 1,580.00 | 1,580.00 | 1,501.00 | 1,559.00 | 1,559.00 | -1.64% | 445 |
| Aug 12, 2025 | 1,896.00 | 1,896.00 | 1,520.00 | 1,585.00 | 1,585.00 | -3.94% | 10 |
| Aug 11, 2025 | 1,710.00 | 1,710.00 | 1,510.00 | 1,650.00 | 1,650.00 | -6.25% | 1,456 |
| Aug 8, 2025 | 1,760.00 | 2,050.00 | 1,760.00 | 1,760.00 | 1,760.00 | -14.98% | 1,396 |
| Aug 7, 2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 14.49% | 1 |
| Aug 6, 2025 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 14.87% | 1 |
| Aug 5, 2025 | 1,590.00 | 1,827.00 | 1,431.00 | 1,574.00 | 1,574.00 | -1.01% | 1,175 |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,590.00 | -1.24% | 419 |
| Aug 1, 2025 | 1,869.00 | 1,869.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.23% | 999 |
| Jul 31, 2025 | 2,015.00 | 2,015.00 | 1,501.00 | 1,630.00 | 1,630.00 | -7.65% | 13,318 |
| Jul 30, 2025 | 1,775.00 | 1,775.00 | 1,679.00 | 1,765.00 | 1,765.00 | -10.63% | 203 |
| Jul 29, 2025 | 1,701.00 | 1,978.00 | 1,700.00 | 1,975.00 | 1,975.00 | -1.25% | 3,100 |
| Jul 28, 2025 | 1,779.00 | 2,065.00 | 1,775.00 | 2,000.00 | 2,000.00 | -4.08% | 202 |
| Jul 25, 2025 | 2,300.00 | 2,300.00 | 1,735.00 | 2,085.00 | 2,085.00 | 2.21% | 406 |
| Jul 24, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -15.00% | 342 |