Volvik Inc. (XKON:206950)
South Korea
· Delayed Price · Currency is KRW 1,795.00
+112.00 (6.65%)
At close: Jan 21, 2026
Volvik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,745.00 | 8.05% | 2 |
| Dec 26, 2025 | 1,615.00 | 1,880.00 | 1,615.00 | 1,615.00 | 1,615.00 | -15.00% | 21 |
| Dec 24, 2025 | 1,649.00 | 1,935.00 | 1,649.00 | 1,900.00 | 1,900.00 | -2.01% | 18 |
| Dec 23, 2025 | 1,955.00 | 1,955.00 | 1,446.00 | 1,939.00 | 1,939.00 | 14.06% | 3 |
| Dec 22, 2025 | 1,821.00 | 1,821.00 | 1,388.00 | 1,700.00 | 1,700.00 | 7.32% | 3 |
| Dec 19, 2025 | 1,450.00 | 1,584.00 | 1,450.00 | 1,584.00 | 1,584.00 | 14.95% | 329 |
| Dec 18, 2025 | 1,452.00 | 1,479.00 | 1,378.00 | 1,378.00 | 1,378.00 | -6.83% | 3 |
| Dec 17, 2025 | 1,479.00 | 1,480.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.07% | 250 |
| Dec 16, 2025 | 1,478.00 | 1,480.00 | 1,478.00 | 1,480.00 | 1,480.00 | - | 1,101 |
| Dec 15, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 1 |
| Dec 12, 2025 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.53% | 367 |
| Dec 11, 2025 | 1,498.00 | 1,498.00 | 1,496.00 | 1,498.00 | 1,498.00 | -1.77% | 1,136 |
| Dec 10, 2025 | 1,331.00 | 1,525.00 | 1,330.00 | 1,525.00 | 1,525.00 | - | 1,011 |
| Dec 9, 2025 | 1,412.00 | 1,525.00 | 1,412.00 | 1,525.00 | 1,525.00 | -0.97% | 2 |
| 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 |
| Sep 16, 2025 | 2,090.00 | 2,090.00 | 1,615.00 | 1,759.00 | 1,759.00 | -7.42% | 75 |
| Sep 15, 2025 | 1,979.00 | 1,979.00 | 1,700.00 | 1,900.00 | 1,900.00 | 9.83% | 234 |
| Sep 12, 2025 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,730.00 | 11.25% | 16 |
| Sep 11, 2025 | 1,998.00 | 1,998.00 | 1,555.00 | 1,555.00 | 1,555.00 | -11.90% | 2 |
| Sep 10, 2025 | 1,782.00 | 1,782.00 | 1,551.00 | 1,765.00 | 1,765.00 | 13.87% | 43 |
| Sep 9, 2025 | 2,020.00 | 2,020.00 | 1,550.00 | 1,550.00 | 1,550.00 | -12.92% | 2 |
| Sep 8, 2025 | 1,899.00 | 1,899.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.72% | 2 |
| Sep 5, 2025 | 1,900.00 | 1,900.00 | 1,551.00 | 1,888.00 | 1,888.00 | 5.01% | 82 |
| Sep 4, 2025 | 1,999.00 | 1,999.00 | 1,749.00 | 1,798.00 | 1,798.00 | -0.11% | 17 |
| Sep 3, 2025 | 1,630.00 | 1,929.00 | 1,630.00 | 1,800.00 | 1,800.00 | 7.14% | 49 |
| Sep 2, 2025 | 1,580.00 | 1,863.00 | 1,580.00 | 1,680.00 | 1,680.00 | 3.70% | 759 |
| Sep 1, 2025 | 1,943.00 | 1,943.00 | 1,530.00 | 1,620.00 | 1,620.00 | -4.14% | 895 |
| Aug 29, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5.63% | 1 |
| Aug 28, 2025 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | - | 41 |
| Aug 27, 2025 | 1,684.00 | 1,684.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.17% | 7 |
| Aug 26, 2025 | 1,622.00 | 1,622.00 | 1,511.00 | 1,619.00 | 1,619.00 | 4.79% | 55 |
| Aug 25, 2025 | 1,689.00 | 1,690.00 | 1,531.00 | 1,545.00 | 1,545.00 | 1.58% | 2,992 |
| Aug 22, 2025 | 1,517.00 | 2,035.00 | 1,517.00 | 1,521.00 | 1,521.00 | -14.55% | 102 |
| Aug 21, 2025 | 1,939.00 | 1,939.00 | 1,505.00 | 1,780.00 | 1,780.00 | 5.33% | 1,107 |
| Aug 20, 2025 | 1,690.00 | 1,690.00 | 1,591.00 | 1,690.00 | 1,690.00 | - | 129 |
| Aug 19, 2025 | 1,689.00 | 2,280.00 | 1,689.00 | 1,690.00 | 1,690.00 | -14.95% | 1,794 |
| Aug 18, 2025 | 2,050.00 | 2,050.00 | 1,523.00 | 1,987.00 | 1,987.00 | 10.94% | 302 |