Volvik Inc. (XKON:206950)
South Korea
· Delayed Price · Currency is KRW 1,540.00
-9.00 (-0.58%)
At close: Dec 5, 2025
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.58% | 11 |
| Dec 4, 2025 | 1,413.00 | 1,549.00 | 1,413.00 | 1,549.00 | 1,549.00 | -0.58% | 678 |
| Dec 3, 2025 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.06% | 30 |
| Dec 2, 2025 | 1,351.00 | 1,559.00 | 1,351.00 | 1,559.00 | 1,559.00 | -1.76% | 4 |
| Dec 1, 2025 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 1 |
| Nov 28, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.06% | 1 |
| Nov 27, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1.99% | 1 |
| Nov 26, 2025 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.13% | 29 |
| Nov 25, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.76% | 1 |
| Nov 24, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.06% | 1 |
| Nov 21, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | - | 1 |
| Nov 20, 2025 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 2.06% | 1 |
| Nov 19, 2025 | 1,599.00 | 1,599.00 | 1,500.00 | 1,557.00 | 1,557.00 | -2.63% | 1,586 |
| Nov 18, 2025 | 1,599.00 | 1,599.00 | 1,520.00 | 1,599.00 | 1,599.00 | -23.68% | 1,703 |
| Nov 14, 2025 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 14.23% | 1 |
| Nov 13, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 12.58% | 1 |
| Nov 11, 2025 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | -0.12% | 1 |
| Nov 10, 2025 | 1,532.00 | 1,800.00 | 1,530.00 | 1,631.00 | 1,631.00 | -9.39% | 519 |
| Nov 7, 2025 | 1,550.00 | 1,800.00 | 1,550.00 | 1,800.00 | 1,800.00 | 8.63% | 1,396 |
| Nov 6, 2025 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | -14.98% | 68 |
| Nov 5, 2025 | 1,480.00 | 1,949.00 | 1,480.00 | 1,949.00 | 1,949.00 | 12.99% | 1,801 |
| Nov 4, 2025 | 1,569.00 | 1,744.00 | 1,371.00 | 1,725.00 | 1,725.00 | 9.73% | 471 |
| Nov 3, 2025 | 1,851.00 | 1,851.00 | 1,572.00 | 1,572.00 | 1,572.00 | -14.98% | 2,114 |
| Oct 31, 2025 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 6.94% | 6 |
| Oct 30, 2025 | 1,600.00 | 1,729.00 | 1,600.00 | 1,729.00 | 1,729.00 | -3.52% | 76 |
| Oct 29, 2025 | 1,851.00 | 1,851.00 | 1,530.00 | 1,792.00 | 1,792.00 | 2.40% | 604 |
| Oct 28, 2025 | 1,851.00 | 1,851.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.45% | 2 |
| Oct 27, 2025 | 1,851.00 | 1,851.00 | 1,794.00 | 1,794.00 | 1,794.00 | -2.61% | 2 |
| Oct 24, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 2.39% | 1 |
| Oct 23, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1.12% | 1 |
| Oct 22, 2025 | 1,680.00 | 1,779.00 | 1,680.00 | 1,779.00 | 1,779.00 | -3.47% | 102 |
| Oct 21, 2025 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - | 1 |
| Oct 17, 2025 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.22% | 1 |
| Oct 16, 2025 | 1,847.00 | 1,847.00 | 1,553.00 | 1,839.00 | 1,839.00 | 2.17% | 112 |
| Oct 15, 2025 | 1,851.00 | 1,851.00 | 1,581.00 | 1,800.00 | 1,800.00 | -2.70% | 108 |
| Oct 14, 2025 | 1,940.00 | 1,940.00 | 1,790.00 | 1,850.00 | 1,850.00 | -4.59% | 47 |
| Oct 13, 2025 | 1,940.00 | 1,940.00 | 1,507.00 | 1,939.00 | 1,939.00 | 12.08% | 3 |
| Oct 10, 2025 | 1,939.00 | 1,939.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.03% | 3 |
| Oct 2, 2025 | 1,790.00 | 1,790.00 | 1,748.00 | 1,748.00 | 1,748.00 | -9.85% | 2 |
| Oct 1, 2025 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 5.38% | 1 |
| Sep 30, 2025 | 1,939.00 | 1,939.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.51% | 3 |
| Sep 29, 2025 | 1,900.00 | 1,900.00 | 1,795.00 | 1,795.00 | 1,795.00 | 7.49% | 2 |
| Sep 26, 2025 | 1,860.00 | 1,860.00 | 1,600.00 | 1,670.00 | 1,670.00 | -8.64% | 40 |
| Sep 25, 2025 | 1,935.00 | 1,935.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.76% | 2 |
| Sep 24, 2025 | 1,939.00 | 1,939.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1.38% | 3 |
| Sep 23, 2025 | 1,930.00 | 1,930.00 | 1,817.00 | 1,817.00 | 1,817.00 | 2.66% | 4 |
| Sep 22, 2025 | 1,938.00 | 1,938.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4.42% | 4 |
| Sep 19, 2025 | 1,780.00 | 1,780.00 | 1,695.00 | 1,695.00 | 1,695.00 | 8.93% | 2 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,556.00 | 1,556.00 | 1,556.00 | -13.31% | 4 |
| Sep 17, 2025 | 1,934.00 | 1,934.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2.05% | 5 |