Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,610.00
-20.00 (-1.23%)
At close: Aug 1, 2025, 3:30 PM KST
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,869.00 | 1,869.00 | 1,600.00 | 1,610.00 | - | -1.23% | 999 |
| Jul 31, 2025 | 2,015.00 | 2,015.00 | 1,501.00 | 1,630.00 | - | -7.65% | 13,318 |
| Jul 30, 2025 | 1,775.00 | 1,775.00 | 1,679.00 | 1,765.00 | - | -10.63% | 203 |
| Jul 29, 2025 | 1,701.00 | 1,978.00 | 1,700.00 | 1,975.00 | - | -1.25% | 3,100 |
| Jul 28, 2025 | 1,779.00 | 2,065.00 | 1,775.00 | 2,000.00 | - | -4.08% | 202 |
| Jul 25, 2025 | 2,300.00 | 2,300.00 | 1,735.00 | 2,085.00 | - | 2.21% | 406 |
| Jul 24, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | -15.00% | 342 |
| Jul 23, 2025 | 1,795.00 | 2,400.00 | 1,795.00 | 2,400.00 | - | 13.74% | 371 |
| Jul 22, 2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - | 12.71% | 1 |
| Jul 21, 2025 | 1,600.00 | 1,872.00 | 1,600.00 | 1,872.00 | - | 14.92% | 260 |
| Jul 18, 2025 | 1,629.00 | 1,629.00 | 1,628.00 | 1,629.00 | - | - | 50 |
| Jul 17, 2025 | 1,590.00 | 1,849.00 | 1,590.00 | 1,629.00 | - | -12.89% | 2,487 |
| Jul 16, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 14.09% | 1 |
| Jul 15, 2025 | 1,650.00 | 2,040.00 | 1,550.00 | 1,639.00 | - | -7.92% | 5,485 |
| Jul 14, 2025 | 1,879.00 | 1,879.00 | 1,650.00 | 1,780.00 | - | 7.88% | 1,115 |
| Jul 11, 2025 | 1,889.00 | 1,889.00 | 1,560.00 | 1,650.00 | - | - | 1,924 |
| Jul 10, 2025 | 1,591.00 | 1,680.00 | 1,505.00 | 1,650.00 | - | -5.71% | 1,594 |
| Jul 9, 2025 | 1,800.00 | 2,000.00 | 1,750.00 | 1,750.00 | - | 0.57% | 36 |
| Jul 8, 2025 | 1,700.00 | 1,740.00 | 1,700.00 | 1,740.00 | - | -3.23% | 111 |
| Jul 7, 2025 | 1,699.00 | 1,798.00 | 1,689.00 | 1,798.00 | - | -7.08% | 649 |
| Jul 4, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 14.77% | 1 |
| Jul 3, 2025 | 1,689.00 | 1,689.00 | 1,611.00 | 1,686.00 | - | -0.53% | 304 |
| Jul 2, 2025 | 1,694.00 | 1,695.00 | 1,694.00 | 1,695.00 | - | -0.12% | 98 |
| Jul 1, 2025 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | - | -0.12% | 2 |
| Jun 30, 2025 | 1,943.00 | 1,943.00 | 1,578.00 | 1,699.00 | - | 0.53% | 3 |
| Jun 27, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - | 10 |
| Jun 26, 2025 | 1,640.00 | 1,690.00 | 1,640.00 | 1,690.00 | - | 2.49% | 216 |
| Jun 25, 2025 | 1,650.00 | 1,650.00 | 1,648.00 | 1,649.00 | - | 1.04% | 126 |
| Jun 24, 2025 | 1,895.00 | 1,895.00 | 1,632.00 | 1,632.00 | - | -2.68% | 102 |
| Jun 23, 2025 | 1,944.00 | 1,944.00 | 1,630.00 | 1,677.00 | - | -0.89% | 844 |
| Jun 20, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - | -14.97% | 4,961 |
| Jun 19, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 11.61% | 1 |
| Jun 18, 2025 | 1,790.00 | 1,790.00 | 1,782.00 | 1,783.00 | - | -0.22% | 3 |
| Jun 17, 2025 | 2,065.00 | 2,065.00 | 1,550.00 | 1,787.00 | - | -1.22% | 4,415 |
| Jun 16, 2025 | 1,997.00 | 1,997.00 | 1,651.00 | 1,809.00 | - | 4.03% | 1,131 |
| Jun 13, 2025 | 1,750.00 | 1,750.00 | 1,610.00 | 1,739.00 | - | 2.35% | 197 |
| Jun 12, 2025 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | - | 0.65% | 71 |
| Jun 11, 2025 | 1,700.00 | 1,700.00 | 1,658.00 | 1,688.00 | - | -3.49% | 719 |
| Jun 10, 2025 | 1,675.00 | 1,789.00 | 1,675.00 | 1,749.00 | - | -5.05% | 1,394 |
| Jun 9, 2025 | 1,879.00 | 1,879.00 | 1,842.00 | 1,842.00 | - | 9.06% | 17 |
| Jun 5, 2025 | 1,934.00 | 1,934.00 | 1,608.00 | 1,689.00 | - | -0.59% | 972 |
| Jun 4, 2025 | 1,924.00 | 1,924.00 | 1,621.00 | 1,699.00 | - | -8.61% | 5,358 |
| Jun 2, 2025 | 1,704.00 | 1,896.00 | 1,700.00 | 1,859.00 | - | -4.62% | 1,599 |
| May 30, 2025 | 2,235.00 | 2,235.00 | 1,949.00 | 1,949.00 | - | 0.26% | 198 |
| May 29, 2025 | 1,850.00 | 1,998.00 | 1,845.00 | 1,944.00 | - | -10.21% | 2,924 |
| May 28, 2025 | 1,865.00 | 2,190.00 | 1,865.00 | 2,165.00 | - | -1.14% | 317 |
| May 27, 2025 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | - | 12.60% | 1 |
| May 26, 2025 | 1,801.00 | 1,945.00 | 1,801.00 | 1,945.00 | - | -1.07% | 202 |
| May 23, 2025 | 1,852.00 | 1,990.00 | 1,785.00 | 1,966.00 | - | -6.38% | 5,090 |
| May 22, 2025 | 2,270.00 | 2,270.00 | 1,702.00 | 2,100.00 | - | 6.06% | 1,422 |