Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,599.00
-1.00 (-0.06%)
At close: Jul 31, 2026
Volvik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | -0.06% | 8 |
| Jul 30, 2026 | 1,719.00 | 1,719.00 | 1,288.00 | 1,600.00 | 1,600.00 | 6.74% | 3 |
| Jul 29, 2026 | 1,699.00 | 1,699.00 | 1,280.00 | 1,499.00 | 1,499.00 | -0.40% | 310 |
| Jul 28, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | -14.97% | 1 |
| Jul 27, 2026 | 1,394.00 | 1,884.00 | 1,394.00 | 1,770.00 | 1,770.00 | 7.93% | 392 |
| Jul 24, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 13.97% | 1 |
| Jul 23, 2026 | 1,450.00 | 1,450.00 | 1,090.00 | 1,439.00 | 1,439.00 | 12.69% | 414 |
| Jul 22, 2026 | 1,499.00 | 1,499.00 | 1,277.00 | 1,277.00 | 1,277.00 | -14.81% | 2 |
| Jul 21, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.27% | 1 |
| Jul 20, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.34% | 1 |
| Jul 16, 2026 | 1,499.00 | 1,499.00 | 1,225.00 | 1,490.00 | 1,490.00 | 3.54% | 7 |
| Jul 15, 2026 | 1,470.00 | 1,470.00 | 1,439.00 | 1,439.00 | 1,439.00 | -3.23% | 430 |
| Jul 14, 2026 | 1,499.00 | 1,499.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.20% | 12 |
| Jul 13, 2026 | 1,499.00 | 1,499.00 | 1,157.00 | 1,484.00 | 1,484.00 | 9.20% | 565 |
| Jul 10, 2026 | 1,224.00 | 1,390.00 | 1,224.00 | 1,359.00 | 1,359.00 | -5.56% | 131 |
| Jul 9, 2026 | 1,465.00 | 1,465.00 | 1,084.00 | 1,439.00 | 1,439.00 | 12.86% | 1,402 |
| Jul 8, 2026 | 1,400.00 | 1,490.00 | 1,275.00 | 1,275.00 | 1,275.00 | -14.94% | 202 |
| Jul 7, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.60% | 1 |
| Jul 6, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.07% | 1 |
| Jul 3, 2026 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 1,489.00 | 6.36% | 2 |
| Jul 2, 2026 | 1,279.00 | 1,400.00 | 1,278.00 | 1,400.00 | 1,400.00 | -6.67% | 401 |
| Jul 1, 2026 | 1,449.00 | 1,500.00 | 1,449.00 | 1,500.00 | 1,500.00 | 0.07% | 260 |
| Jun 30, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.67% | 1 |
| Jun 29, 2026 | 1,499.00 | 1,499.00 | 1,301.00 | 1,489.00 | 1,489.00 | -0.67% | 556 |
| Jun 26, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.81% | 1 |
| Jun 25, 2026 | 1,489.00 | 1,489.00 | 1,258.00 | 1,487.00 | 1,487.00 | 0.47% | 1,531 |
| Jun 24, 2026 | 1,499.00 | 1,499.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 2 |
| Jun 23, 2026 | 1,235.00 | 1,650.00 | 1,234.00 | 1,500.00 | 1,500.00 | 3.38% | 2,315 |
| Jun 22, 2026 | 1,899.00 | 1,899.00 | 1,451.00 | 1,451.00 | 1,451.00 | -14.95% | 611 |
| Jun 19, 2026 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 5.70% | 1 |
| Jun 18, 2026 | 1,898.00 | 1,898.00 | 1,614.00 | 1,614.00 | 1,614.00 | -14.96% | 23 |
| Jun 17, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 8.52% | 1 |
| Jun 16, 2026 | 1,799.00 | 1,799.00 | 1,360.00 | 1,749.00 | 1,749.00 | 9.52% | 16 |
| Jun 15, 2026 | 1,599.00 | 1,599.00 | 1,519.00 | 1,597.00 | 1,597.00 | -10.63% | 1,315 |
| Jun 12, 2026 | 1,896.00 | 1,896.00 | 1,787.00 | 1,787.00 | 1,787.00 | 5.18% | 12 |
| Jun 11, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Jun 10, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -1.11% | 1 |
| Jun 9, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 14.53% | 1 |
| Jun 8, 2026 | 1,512.00 | 1,512.00 | 1,500.00 | 1,500.00 | 1,500.00 | 14.07% | 65 |
| Jun 5, 2026 | 1,750.00 | 1,750.00 | 1,315.00 | 1,315.00 | 1,315.00 | -15.00% | 1,135 |
| Jun 4, 2026 | 1,879.00 | 1,879.00 | 1,547.00 | 1,547.00 | 1,547.00 | -15.00% | 1,740 |
| Jun 2, 2026 | 1,880.00 | 1,880.00 | 1,496.00 | 1,820.00 | 1,820.00 | 3.47% | 2,033 |
| Jun 1, 2026 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 3.53% | 1 |
| 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 |