Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 324,500
+4,500 (1.41%)
At close: Mar 20, 2026
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 330,000.00 | 335,000.00 | 322,500.00 | 324,500.00 | 324,500.00 | 1.41% | 52,506 |
| Mar 19, 2026 | 325,500.00 | 331,500.00 | 316,000.00 | 320,000.00 | 320,000.00 | -5.60% | 95,544 |
| Mar 18, 2026 | 359,500.00 | 359,500.00 | 330,000.00 | 339,000.00 | 339,000.00 | -2.31% | 122,933 |
| Mar 17, 2026 | 353,000.00 | 364,500.00 | 346,000.00 | 347,000.00 | 347,000.00 | -0.14% | 67,405 |
| Mar 16, 2026 | 359,500.00 | 364,500.00 | 341,000.00 | 347,500.00 | 347,500.00 | -4.40% | 85,094 |
| Mar 13, 2026 | 336,000.00 | 375,500.00 | 335,000.00 | 363,500.00 | 363,500.00 | 11.33% | 129,059 |
| Mar 12, 2026 | 326,500.00 | 336,500.00 | 320,000.00 | 326,500.00 | 326,500.00 | -0.76% | 97,203 |
| Mar 11, 2026 | 326,500.00 | 350,000.00 | 325,000.00 | 329,000.00 | 329,000.00 | 2.81% | 122,291 |
| Mar 10, 2026 | 348,000.00 | 366,000.00 | 315,000.00 | 320,000.00 | 320,000.00 | 1.75% | 160,704 |
| Mar 9, 2026 | 302,500.00 | 319,000.00 | 300,000.00 | 314,500.00 | 314,500.00 | -4.55% | 83,242 |
| Mar 6, 2026 | 305,500.00 | 333,000.00 | 300,500.00 | 329,500.00 | 329,500.00 | 4.11% | 117,350 |
| Mar 5, 2026 | 298,000.00 | 340,000.00 | 285,500.00 | 316,500.00 | 316,500.00 | 14.88% | 190,548 |
| Mar 4, 2026 | 335,000.00 | 350,000.00 | 271,000.00 | 275,500.00 | 275,500.00 | -16.01% | 269,420 |
| Mar 3, 2026 | 334,500.00 | 350,000.00 | 316,500.00 | 328,000.00 | 328,000.00 | -1.94% | 148,812 |
| Feb 27, 2026 | 314,000.00 | 349,000.00 | 314,000.00 | 334,500.00 | 334,500.00 | 6.70% | 132,725 |
| Feb 26, 2026 | 294,000.00 | 320,500.00 | 288,000.00 | 313,500.00 | 313,500.00 | 7.18% | 123,605 |
| Feb 25, 2026 | 284,500.00 | 297,500.00 | 279,000.00 | 292,500.00 | 292,500.00 | 2.99% | 80,957 |
| Feb 24, 2026 | 287,000.00 | 295,000.00 | 279,500.00 | 284,000.00 | 284,000.00 | 1.07% | 90,472 |
| Feb 23, 2026 | 238,000.00 | 293,000.00 | 236,000.00 | 281,000.00 | 281,000.00 | 19.32% | 249,097 |
| Feb 20, 2026 | 234,500.00 | 238,500.00 | 227,000.00 | 235,500.00 | 235,500.00 | 0.86% | 53,771 |
| Feb 19, 2026 | 216,500.00 | 237,000.00 | 210,000.00 | 233,500.00 | 233,500.00 | 9.88% | 132,933 |
| Feb 13, 2026 | 213,000.00 | 214,500.00 | 208,500.00 | 212,500.00 | 212,500.00 | -1.62% | 42,628 |
| Feb 12, 2026 | 213,500.00 | 220,500.00 | 210,500.00 | 216,000.00 | 216,000.00 | -0.69% | 49,741 |
| Feb 11, 2026 | 215,500.00 | 228,500.00 | 215,500.00 | 217,500.00 | 217,500.00 | -0.46% | 64,669 |
| Feb 10, 2026 | 215,500.00 | 224,500.00 | 213,000.00 | 218,500.00 | 218,500.00 | -0.91% | 60,062 |
| Feb 9, 2026 | 208,000.00 | 224,500.00 | 208,000.00 | 220,500.00 | 220,500.00 | 7.82% | 81,071 |
| Feb 6, 2026 | 208,500.00 | 211,500.00 | 199,900.00 | 204,500.00 | 204,500.00 | -6.41% | 94,416 |
| Feb 5, 2026 | 216,000.00 | 236,000.00 | 215,500.00 | 218,500.00 | 218,500.00 | -2.89% | 87,691 |
| Feb 4, 2026 | 226,000.00 | 234,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | -1.32% | 84,901 |
| Feb 3, 2026 | 226,000.00 | 231,000.00 | 213,000.00 | 228,000.00 | 228,000.00 | 6.54% | 134,382 |
| Feb 2, 2026 | 212,500.00 | 228,000.00 | 210,500.00 | 214,000.00 | 214,000.00 | -4.46% | 128,267 |
| Jan 30, 2026 | 229,000.00 | 240,000.00 | 220,500.00 | 224,000.00 | 224,000.00 | -2.18% | 176,376 |
| Jan 29, 2026 | 222,500.00 | 229,500.00 | 212,500.00 | 229,000.00 | 229,000.00 | 5.05% | 224,019 |
| Jan 28, 2026 | 217,500.00 | 222,000.00 | 211,000.00 | 218,000.00 | 218,000.00 | 1.87% | 205,187 |
| Jan 27, 2026 | 214,000.00 | 221,500.00 | 208,000.00 | 214,000.00 | 214,000.00 | -0.70% | 161,245 |
| Jan 26, 2026 | 200,000.00 | 215,500.00 | 198,500.00 | 215,500.00 | 215,500.00 | 8.35% | 240,372 |
| Jan 23, 2026 | 180,000.00 | 199,100.00 | 179,000.00 | 198,900.00 | 198,900.00 | 12.69% | 216,032 |
| Jan 22, 2026 | 178,000.00 | 180,000.00 | 173,600.00 | 176,500.00 | 176,500.00 | -1.78% | 189,294 |
| Jan 21, 2026 | 191,400.00 | 191,800.00 | 176,300.00 | 179,700.00 | 179,700.00 | -6.89% | 256,434 |
| Jan 20, 2026 | 190,400.00 | 196,700.00 | 190,300.00 | 193,000.00 | 193,000.00 | 1.42% | 101,944 |
| Jan 19, 2026 | 196,000.00 | 197,300.00 | 189,400.00 | 190,300.00 | 190,300.00 | -2.91% | 115,955 |
| Jan 16, 2026 | 193,800.00 | 198,700.00 | 187,000.00 | 196,000.00 | 196,000.00 | -0.51% | 181,995 |
| Jan 15, 2026 | 200,000.00 | 201,000.00 | 195,700.00 | 197,000.00 | 197,000.00 | -1.99% | 108,352 |
| Jan 14, 2026 | 210,000.00 | 213,500.00 | 199,200.00 | 201,000.00 | 201,000.00 | -5.19% | 135,135 |
| Jan 13, 2026 | 214,000.00 | 214,000.00 | 203,500.00 | 212,000.00 | 212,000.00 | -1.17% | 118,415 |
| Jan 12, 2026 | 225,500.00 | 229,000.00 | 212,000.00 | 214,500.00 | 214,500.00 | -6.94% | 163,270 |
| Jan 9, 2026 | 203,000.00 | 232,000.00 | 200,000.00 | 230,500.00 | 230,500.00 | 13.55% | 294,647 |
| Jan 8, 2026 | 205,000.00 | 208,000.00 | 199,900.00 | 203,000.00 | 203,000.00 | -0.98% | 119,031 |
| Jan 7, 2026 | 200,500.00 | 211,500.00 | 195,200.00 | 205,000.00 | 205,000.00 | 0.99% | 226,435 |
| Jan 6, 2026 | 214,000.00 | 217,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | -5.36% | 170,521 |