Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,780.00
+90.00 (5.33%)
At close: Aug 21, 2025, 3:30 PM KST
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,517.00 | 2,035.00 | 1,517.00 | 1,521.00 | - | -14.55% | 102 |
| Aug 21, 2025 | 1,939.00 | 1,939.00 | 1,505.00 | 1,780.00 | - | 5.33% | 1,107 |
| Aug 20, 2025 | 1,690.00 | 1,690.00 | 1,591.00 | 1,690.00 | - | - | 129 |
| Aug 19, 2025 | 1,689.00 | 2,280.00 | 1,689.00 | 1,690.00 | - | -14.95% | 1,794 |
| Aug 18, 2025 | 2,050.00 | 2,050.00 | 1,523.00 | 1,987.00 | - | 10.94% | 302 |
| Aug 14, 2025 | 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 | - | -1.64% | 445 |
| Aug 12, 2025 | 1,896.00 | 1,896.00 | 1,520.00 | 1,585.00 | - | -3.94% | 10 |
| Aug 11, 2025 | 1,710.00 | 1,710.00 | 1,510.00 | 1,650.00 | - | -6.25% | 1,456 |
| Aug 8, 2025 | 1,760.00 | 2,050.00 | 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 | - | 14.49% | 1 |
| Aug 6, 2025 | 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 | - | -1.01% | 1,175 |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,590.00 | - | -1.24% | 419 |
| 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 |