Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 202,500
-5,000 (-2.41%)
Nov 6, 2025, 3:30 PM KST
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 215,000.00 | 215,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | -5.25% | 105,350 |
| Nov 4, 2025 | 204,000.00 | 224,000.00 | 199,900.00 | 219,000.00 | 219,000.00 | 10.89% | 238,501 |
| Nov 3, 2025 | 198,900.00 | 199,800.00 | 192,400.00 | 197,500.00 | 197,500.00 | 0.77% | 126,521 |
| Oct 31, 2025 | 199,000.00 | 204,500.00 | 193,500.00 | 196,000.00 | 196,000.00 | 0.36% | 160,594 |
| Oct 30, 2025 | 202,500.00 | 205,000.00 | 194,600.00 | 195,300.00 | 195,300.00 | -3.79% | 136,773 |
| Oct 29, 2025 | 208,500.00 | 211,500.00 | 199,900.00 | 203,000.00 | 203,000.00 | -2.17% | 117,097 |
| Oct 28, 2025 | 209,000.00 | 219,000.00 | 204,500.00 | 207,500.00 | 207,500.00 | -1.89% | 99,711 |
| Oct 27, 2025 | 197,400.00 | 217,000.00 | 195,100.00 | 211,500.00 | 211,500.00 | 14.57% | 360,075 |
| Oct 24, 2025 | 194,800.00 | 194,900.00 | 173,900.00 | 184,600.00 | 184,600.00 | 8.33% | 540,803 |
| Oct 23, 2025 | 168,900.00 | 172,000.00 | 164,600.00 | 170,400.00 | 170,400.00 | -4.27% | 143,047 |
| Oct 22, 2025 | 167,300.00 | 178,800.00 | 166,000.00 | 178,000.00 | 178,000.00 | 6.40% | 170,806 |
| Oct 21, 2025 | 173,500.00 | 173,500.00 | 158,900.00 | 167,300.00 | 167,300.00 | -0.71% | 159,199 |
| Oct 20, 2025 | 172,400.00 | 178,800.00 | 168,500.00 | 168,500.00 | 168,500.00 | -2.88% | 92,065 |
| Oct 17, 2025 | 156,900.00 | 176,900.00 | 156,700.00 | 173,500.00 | 173,500.00 | 8.85% | 237,052 |
| Oct 16, 2025 | 165,000.00 | 165,000.00 | 153,500.00 | 159,400.00 | 159,400.00 | -1.42% | 101,863 |
| Oct 15, 2025 | 167,500.00 | 167,900.00 | 160,900.00 | 161,700.00 | 161,700.00 | -3.69% | 106,862 |
| Oct 14, 2025 | 162,100.00 | 174,500.00 | 162,000.00 | 167,900.00 | 167,900.00 | 4.61% | 160,533 |
| Oct 13, 2025 | 162,700.00 | 165,900.00 | 160,200.00 | 160,500.00 | 160,500.00 | -4.35% | 90,625 |
| Oct 10, 2025 | 171,200.00 | 173,600.00 | 166,700.00 | 167,800.00 | 167,800.00 | -1.93% | 90,619 |
| Oct 2, 2025 | 166,200.00 | 176,700.00 | 160,500.00 | 171,100.00 | 171,100.00 | 3.82% | 132,755 |
| Oct 1, 2025 | 163,000.00 | 165,600.00 | 161,000.00 | 164,800.00 | 164,800.00 | 1.42% | 88,663 |
| Sep 30, 2025 | 158,700.00 | 162,900.00 | 157,600.00 | 162,500.00 | 162,500.00 | 3.83% | 93,403 |
| Sep 29, 2025 | 155,900.00 | 158,000.00 | 151,100.00 | 156,500.00 | 156,500.00 | 3.71% | 64,439 |
| Sep 26, 2025 | 153,200.00 | 154,200.00 | 147,300.00 | 150,900.00 | 150,900.00 | -2.65% | 94,613 |
| Sep 25, 2025 | 158,000.00 | 161,100.00 | 153,700.00 | 155,000.00 | 155,000.00 | -3.19% | 81,282 |
| Sep 24, 2025 | 165,700.00 | 168,200.00 | 155,700.00 | 160,100.00 | 160,100.00 | -3.20% | 120,026 |
| Sep 23, 2025 | 164,700.00 | 167,900.00 | 162,000.00 | 165,400.00 | 165,400.00 | -0.48% | 85,583 |
| Sep 22, 2025 | 161,900.00 | 167,700.00 | 157,300.00 | 166,200.00 | 166,200.00 | 2.85% | 122,989 |
| Sep 19, 2025 | 160,500.00 | 164,800.00 | 158,900.00 | 161,600.00 | 161,600.00 | 2.67% | 105,194 |
| Sep 18, 2025 | 160,200.00 | 164,500.00 | 154,300.00 | 157,400.00 | 157,400.00 | 0.25% | 86,940 |
| Sep 17, 2025 | 159,600.00 | 161,100.00 | 155,600.00 | 157,000.00 | 157,000.00 | -2.55% | 93,217 |
| Sep 16, 2025 | 163,700.00 | 164,500.00 | 159,600.00 | 161,100.00 | 161,100.00 | -1.59% | 124,083 |
| Sep 15, 2025 | 168,500.00 | 169,700.00 | 161,900.00 | 163,700.00 | 163,700.00 | -4.32% | 152,474 |
| Sep 12, 2025 | 153,500.00 | 174,500.00 | 151,100.00 | 171,100.00 | 171,100.00 | 12.64% | 401,435 |
| Sep 11, 2025 | 151,600.00 | 153,800.00 | 148,700.00 | 151,900.00 | 151,900.00 | 0.20% | 125,939 |
| Sep 10, 2025 | 143,900.00 | 153,700.00 | 142,900.00 | 151,600.00 | 151,600.00 | 4.99% | 170,412 |
| Sep 9, 2025 | 141,000.00 | 145,400.00 | 140,500.00 | 144,400.00 | 144,400.00 | 1.19% | 96,246 |
| Sep 8, 2025 | 145,100.00 | 146,900.00 | 140,400.00 | 142,700.00 | 142,700.00 | -0.76% | 96,941 |
| Sep 5, 2025 | 141,100.00 | 146,200.00 | 139,600.00 | 143,800.00 | 143,800.00 | 1.27% | 147,055 |
| Sep 4, 2025 | 135,100.00 | 143,700.00 | 134,800.00 | 142,000.00 | 142,000.00 | 3.57% | 190,710 |
| Sep 3, 2025 | 124,300.00 | 137,400.00 | 124,000.00 | 137,100.00 | 137,100.00 | 10.30% | 240,059 |
| Sep 2, 2025 | 118,600.00 | 126,200.00 | 117,800.00 | 124,300.00 | 124,300.00 | 5.25% | 125,674 |
| Sep 1, 2025 | 120,900.00 | 121,700.00 | 116,500.00 | 118,100.00 | 118,100.00 | -4.37% | 85,680 |
| Aug 29, 2025 | 123,500.00 | 127,500.00 | 122,700.00 | 123,500.00 | 123,500.00 | - | 82,981 |
| Aug 28, 2025 | 122,800.00 | 124,700.00 | 121,500.00 | 123,500.00 | 123,500.00 | -0.72% | 51,480 |
| Aug 27, 2025 | 120,800.00 | 127,300.00 | 118,700.00 | 124,400.00 | 124,400.00 | 2.98% | 116,519 |
| Aug 26, 2025 | 117,500.00 | 122,400.00 | 116,000.00 | 120,800.00 | 120,800.00 | 1.34% | 109,925 |
| Aug 25, 2025 | 115,800.00 | 122,500.00 | 115,300.00 | 119,200.00 | 119,200.00 | 7.19% | 152,412 |
| Aug 22, 2025 | 108,100.00 | 111,900.00 | 108,100.00 | 111,200.00 | 111,200.00 | 2.49% | 55,259 |
| Aug 21, 2025 | 112,500.00 | 113,500.00 | 106,600.00 | 108,500.00 | 108,500.00 | -3.56% | 92,866 |