Volvik Inc. (XKON:206950)
South Korea · Delayed Price · Currency is KRW 1,510.00
-266.00 (-14.98%)
At close: Nov 12, 2026
Volvik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,660.00 | 1,660.00 | 1,284.00 | 1,284.00 | 1,284.00 | -14.97% | 2 |
| Nov 12, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -14.98% | 3 |
| Nov 11, 2026 | 1,798.00 | 1,798.00 | 1,352.00 | 1,776.00 | 1,776.00 | 11.70% | 13 |
| Nov 10, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 14.14% | 1 |
| Nov 9, 2026 | 1,495.00 | 1,495.00 | 1,105.00 | 1,393.00 | 1,393.00 | 7.15% | 1,165 |
| Nov 6, 2026 | 1,499.00 | 1,499.00 | 1,275.00 | 1,300.00 | 1,300.00 | -13.28% | 1,145 |
| Nov 5, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.67% | 1 |
| Nov 4, 2026 | 1,499.00 | 1,499.00 | 1,275.00 | 1,460.00 | 1,460.00 | -2.60% | 54 |
| Nov 3, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 1 |
| Nov 2, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 1 |
| Oct 30, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.13% | 2 |
| Oct 29, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.13% | - |
| Oct 28, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.67% | 1 |
| Oct 27, 2026 | 1,497.00 | 1,497.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.67% | 27 |
| Oct 26, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 11 |
| Oct 23, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 1 |
| Oct 22, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 1 |
| Oct 21, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.67% | 80 |
| Oct 20, 2026 | 1,499.00 | 1,499.00 | 1,489.00 | 1,489.00 | 1,489.00 | -6.82% | 2 |
| Oct 19, 2026 | 1,485.00 | 1,598.00 | 1,485.00 | 1,598.00 | 1,598.00 | -8.53% | 2 |
| Oct 16, 2026 | 1,997.00 | 1,997.00 | 1,488.00 | 1,747.00 | 1,747.00 | -0.17% | 3 |
| Oct 15, 2026 | 1,485.00 | 1,750.00 | 1,485.00 | 1,750.00 | 1,750.00 | 0.17% | 2 |
| Oct 14, 2026 | 1,478.00 | 1,747.00 | 1,478.00 | 1,747.00 | 1,747.00 | 0.52% | 74 |
| Oct 13, 2026 | 1,474.00 | 1,738.00 | 1,474.00 | 1,738.00 | 1,738.00 | 0.23% | 12 |
| Oct 12, 2026 | 1,734.00 | 1,734.00 | 1,512.00 | 1,734.00 | 1,734.00 | 14.68% | 4 |
| Oct 8, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | -14.96% | 112 |
| Oct 7, 2026 | 1,959.00 | 1,959.00 | 1,452.00 | 1,778.00 | 1,778.00 | 4.10% | 3 |
| Oct 6, 2026 | 1,678.00 | 1,708.00 | 1,678.00 | 1,708.00 | 1,708.00 | 14.63% | 2 |
| Oct 2, 2026 | 1,480.00 | 1,494.00 | 1,200.00 | 1,490.00 | 1,490.00 | 14.62% | 748 |
| Oct 1, 2026 | 1,718.00 | 1,718.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.33% | 8 |
| Sep 30, 2026 | 1,759.00 | 1,759.00 | 1,500.00 | 1,500.00 | 1,500.00 | -8.76% | 11 |
| Sep 29, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 10.48% | 1 |
| Sep 28, 2026 | 1,488.00 | 1,900.00 | 1,488.00 | 1,488.00 | 1,488.00 | -14.97% | 420 |
| Sep 23, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 8.49% | 1 |
| Sep 22, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | -14.97% | 1 |
| Sep 21, 2026 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 12.31% | 1 |
| Sep 18, 2026 | 1,713.00 | 1,713.00 | 1,268.00 | 1,689.00 | 1,689.00 | 13.28% | 1,536 |
| Sep 17, 2026 | 1,999.00 | 1,999.00 | 1,491.00 | 1,491.00 | 1,491.00 | -14.60% | 391 |
| Sep 16, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 14.79% | 1 |
| Sep 15, 2026 | 1,521.00 | 1,789.00 | 1,521.00 | 1,521.00 | 1,521.00 | -14.98% | 249 |
| Sep 14, 2026 | 2,015.00 | 2,015.00 | 1,700.00 | 1,789.00 | 1,789.00 | 1.42% | 74 |
| 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 |