Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,764.00
+30.00 (1.73%)
At close: Sep 11, 2026
Volvik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,778.00 | 1,778.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1.73% | 2 |
| Sep 10, 2026 | 1,771.00 | 1,771.00 | 1,359.00 | 1,734.00 | 1,734.00 | 8.51% | 113 |
| Sep 9, 2026 | 1,827.00 | 1,827.00 | 1,360.00 | 1,598.00 | 1,598.00 | 0.19% | 307 |
| Sep 8, 2026 | 1,990.00 | 1,990.00 | 1,595.00 | 1,595.00 | 1,595.00 | -14.98% | 8 |
| Sep 7, 2026 | 2,150.00 | 2,150.00 | 1,615.00 | 1,876.00 | 1,876.00 | -1.21% | 75 |
| Sep 4, 2026 | 1,700.00 | 1,990.00 | 1,700.00 | 1,899.00 | 1,899.00 | -5.00% | 438 |
| Sep 3, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 14.29% | 1 |
| Sep 2, 2026 | 2,025.00 | 2,025.00 | 1,512.00 | 1,749.00 | 1,749.00 | -1.63% | 17 |
| Sep 1, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 11.19% | 1 |
| Aug 31, 2026 | 1,724.00 | 1,724.00 | 1,435.00 | 1,599.00 | 1,599.00 | -5.27% | 560 |
| Aug 28, 2026 | 1,939.00 | 1,939.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.59% | 21 |
| Aug 27, 2026 | 1,666.00 | 1,913.00 | 1,666.00 | 1,698.00 | 1,698.00 | 1.92% | 9 |
| Aug 26, 2026 | 1,690.00 | 1,690.00 | 1,283.00 | 1,666.00 | 1,666.00 | 11.14% | 6 |
| Aug 25, 2026 | 1,823.00 | 1,823.00 | 1,351.00 | 1,499.00 | 1,499.00 | -5.60% | 274 |
| Aug 24, 2026 | 1,625.00 | 1,625.00 | 1,281.00 | 1,588.00 | 1,588.00 | 6.22% | 14 |
| Aug 21, 2026 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | 13.95% | 3 |
| Aug 20, 2026 | 1,657.00 | 1,657.00 | 1,303.00 | 1,312.00 | 1,312.00 | -9.20% | 20 |
| Aug 19, 2026 | 1,855.00 | 1,855.00 | 1,445.00 | 1,445.00 | 1,445.00 | -15.00% | 345 |
| Aug 18, 2026 | 1,898.00 | 1,898.00 | 1,411.00 | 1,700.00 | 1,700.00 | 2.84% | 7 |
| Aug 14, 2026 | 1,657.00 | 1,657.00 | 1,653.00 | 1,653.00 | 1,653.00 | 14.47% | 44 |
| Aug 13, 2026 | 1,948.00 | 1,948.00 | 1,444.00 | 1,444.00 | 1,444.00 | -14.91% | 23 |
| Aug 12, 2026 | 1,736.00 | 1,736.00 | 1,697.00 | 1,697.00 | 1,697.00 | 12.24% | 10 |
| Aug 11, 2026 | 2,030.00 | 2,030.00 | 1,512.00 | 1,512.00 | 1,512.00 | -14.96% | 13 |
| Aug 10, 2026 | 1,943.00 | 1,943.00 | 1,440.00 | 1,778.00 | 1,778.00 | 4.96% | 21 |
| Aug 7, 2026 | 1,727.00 | 1,727.00 | 1,419.00 | 1,694.00 | 1,694.00 | 1.50% | 284 |
| Aug 6, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,669.00 | 1,669.00 | 12.47% | 24 |
| Aug 5, 2026 | 1,486.00 | 1,486.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.20% | 2 |
| Aug 4, 2026 | 1,772.00 | 1,772.00 | 1,487.00 | 1,487.00 | 1,487.00 | -14.98% | 671 |
| Aug 3, 2026 | 1,758.00 | 1,758.00 | 1,360.00 | 1,749.00 | 1,749.00 | 9.38% | 1,914 |
| 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 |