Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,699.00
-181.00 (-9.63%)
At close: May 29, 2026
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,598.00 | 1,800.00 | 1,598.00 | 1,699.00 | 1,699.00 | -9.63% | 9,352 |
| May 28, 2026 | 1,434.00 | 1,880.00 | 1,434.00 | 1,880.00 | 1,880.00 | 11.51% | 10,005 |
| May 27, 2026 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.18% | 1 |
| May 26, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | -15.00% | 5 |
| May 22, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 10.57% | 1 |
| May 21, 2026 | 2,050.00 | 2,050.00 | 1,797.00 | 1,797.00 | 1,797.00 | -2.76% | 2 |
| May 20, 2026 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 8.90% | 1 |
| May 19, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | -14.98% | 5 |
| May 18, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 10.95% | 2 |
| May 15, 2026 | 1,927.00 | 1,927.00 | 1,500.00 | 1,799.00 | 1,799.00 | 6.89% | 468 |
| May 14, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | -15.00% | 1 |
| May 13, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 13.14% | 1 |
| May 12, 2026 | 1,800.00 | 1,800.00 | 1,444.00 | 1,750.00 | 1,750.00 | 6.84% | 172 |
| May 11, 2026 | 1,649.00 | 1,649.00 | 1,428.00 | 1,638.00 | 1,638.00 | -2.44% | 121 |
| May 8, 2026 | 1,699.00 | 1,699.00 | 1,600.00 | 1,679.00 | 1,679.00 | -1.24% | 13 |
| May 7, 2026 | 1,800.00 | 1,800.00 | 1,627.00 | 1,700.00 | 1,700.00 | -11.18% | 59 |
| May 6, 2026 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 13.25% | 1 |
| May 4, 2026 | 1,709.00 | 1,709.00 | 1,268.00 | 1,690.00 | 1,690.00 | 13.58% | 46 |
| Apr 30, 2026 | 1,882.00 | 1,882.00 | 1,487.00 | 1,488.00 | 1,488.00 | -14.92% | 441 |
| Apr 29, 2026 | 1,993.00 | 1,993.00 | 1,503.00 | 1,749.00 | 1,749.00 | -0.51% | 581 |
| Apr 28, 2026 | 1,763.00 | 1,763.00 | 1,758.00 | 1,758.00 | 1,758.00 | 3.41% | 62 |
| Apr 27, 2026 | 1,846.00 | 1,846.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 21 |
| Apr 24, 2026 | 1,879.00 | 1,999.00 | 1,699.00 | 1,699.00 | 1,699.00 | -2.91% | 62 |
| Apr 23, 2026 | 1,997.00 | 1,997.00 | 1,508.00 | 1,750.00 | 1,750.00 | -1.30% | 414 |
| Apr 22, 2026 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 5.60% | 1 |
| Apr 21, 2026 | 1,880.00 | 1,880.00 | 1,679.00 | 1,679.00 | 1,679.00 | - | 4 |
| Apr 20, 2026 | 1,716.00 | 1,716.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.59% | 2 |
| Apr 17, 2026 | 1,980.00 | 1,980.00 | 1,488.00 | 1,689.00 | 1,689.00 | -3.49% | 573 |
| Apr 16, 2026 | 1,998.00 | 1,998.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 5 |
| Apr 15, 2026 | 1,825.00 | 1,861.00 | 1,520.00 | 1,750.00 | 1,750.00 | -2.13% | 1,592 |
| Apr 14, 2026 | 1,825.00 | 1,825.00 | 1,530.00 | 1,788.00 | 1,788.00 | -0.67% | 205 |
| Apr 13, 2026 | 2,165.00 | 2,165.00 | 1,613.00 | 1,800.00 | 1,800.00 | -5.06% | 3 |
| Apr 10, 2026 | 2,040.00 | 2,040.00 | 1,530.00 | 1,896.00 | 1,896.00 | 5.63% | 15 |
| Apr 9, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -14.93% | 68 |
| Apr 8, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | -14.92% | 286 |
| Apr 7, 2026 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 38.16% | 1 |
| 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 |