Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 161,100
-2,600 (-1.59%)
Sep 16, 2025, 3:30 PM KST
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 113,500.00 | 113,600.00 | 109,500.00 | 112,500.00 | 112,500.00 | -2.00% | 75,994 |
| Aug 19, 2025 | 118,800.00 | 119,100.00 | 113,800.00 | 114,800.00 | 114,800.00 | -3.77% | 106,834 |
| Aug 18, 2025 | 120,500.00 | 122,500.00 | 112,100.00 | 119,300.00 | 119,300.00 | -2.77% | 75,837 |
| Aug 14, 2025 | 122,400.00 | 123,500.00 | 119,000.00 | 122,700.00 | 122,700.00 | 0.41% | 63,829 |
| Aug 13, 2025 | 119,200.00 | 122,600.00 | 117,600.00 | 122,200.00 | 122,200.00 | 4.00% | 77,488 |
| Aug 12, 2025 | 119,000.00 | 120,500.00 | 116,300.00 | 117,500.00 | 117,500.00 | 0.43% | 68,295 |
| Aug 11, 2025 | 118,600.00 | 118,600.00 | 113,700.00 | 117,000.00 | 117,000.00 | -1.35% | 65,724 |
| Aug 8, 2025 | 117,400.00 | 119,900.00 | 115,000.00 | 118,600.00 | 118,600.00 | 1.02% | 48,765 |
| Aug 7, 2025 | 116,400.00 | 118,400.00 | 113,700.00 | 117,400.00 | 117,400.00 | -1.01% | 68,897 |
| Aug 6, 2025 | 114,800.00 | 119,400.00 | 112,500.00 | 118,600.00 | 118,600.00 | 2.42% | 103,753 |
| Aug 5, 2025 | 117,600.00 | 118,600.00 | 114,700.00 | 115,800.00 | 115,800.00 | 2.03% | 96,460 |
| Aug 4, 2025 | 112,500.00 | 115,700.00 | 107,600.00 | 113,500.00 | 113,500.00 | 2.53% | 103,000 |
| Aug 1, 2025 | 115,100.00 | 115,700.00 | 108,300.00 | 110,700.00 | 110,700.00 | -6.11% | 169,869 |
| Jul 31, 2025 | 118,600.00 | 119,600.00 | 115,500.00 | 117,900.00 | 117,900.00 | -0.59% | 152,820 |
| Jul 30, 2025 | 125,800.00 | 125,900.00 | 118,500.00 | 118,600.00 | 118,600.00 | -5.65% | 146,208 |
| Jul 29, 2025 | 129,900.00 | 130,800.00 | 124,900.00 | 125,700.00 | 125,700.00 | -4.27% | 122,981 |
| Jul 28, 2025 | 136,000.00 | 138,200.00 | 129,900.00 | 131,300.00 | 131,300.00 | -4.37% | 108,064 |
| Jul 25, 2025 | 141,900.00 | 142,000.00 | 135,300.00 | 137,300.00 | 137,300.00 | -1.22% | 79,318 |
| Jul 24, 2025 | 139,800.00 | 142,200.00 | 137,800.00 | 139,000.00 | 139,000.00 | -0.93% | 94,759 |
| Jul 23, 2025 | 134,900.00 | 144,900.00 | 131,000.00 | 140,300.00 | 140,300.00 | 5.17% | 138,930 |
| Jul 22, 2025 | 136,600.00 | 141,100.00 | 133,400.00 | 133,400.00 | 133,400.00 | -3.26% | 118,124 |
| Jul 21, 2025 | 138,600.00 | 142,500.00 | 136,400.00 | 137,900.00 | 137,900.00 | -3.09% | 113,852 |
| Jul 18, 2025 | 139,400.00 | 146,700.00 | 133,100.00 | 142,300.00 | 142,300.00 | 11.43% | 478,711 |
| Jul 17, 2025 | 124,200.00 | 129,400.00 | 123,900.00 | 127,700.00 | 127,700.00 | 2.41% | 127,058 |
| Jul 16, 2025 | 125,900.00 | 126,400.00 | 121,300.00 | 124,700.00 | 124,700.00 | -1.89% | 97,501 |
| Jul 15, 2025 | 124,200.00 | 128,500.00 | 122,500.00 | 127,100.00 | 127,100.00 | 2.09% | 101,044 |
| Jul 14, 2025 | 124,400.00 | 126,500.00 | 120,600.00 | 124,500.00 | 124,500.00 | 0.48% | 84,419 |
| Jul 11, 2025 | 123,800.00 | 126,000.00 | 120,900.00 | 123,900.00 | 123,900.00 | -0.80% | 100,259 |
| Jul 10, 2025 | 118,200.00 | 126,200.00 | 117,500.00 | 124,900.00 | 124,900.00 | 7.67% | 174,237 |
| Jul 9, 2025 | 116,500.00 | 118,700.00 | 114,400.00 | 116,000.00 | 116,000.00 | -0.17% | 75,867 |
| Jul 8, 2025 | 119,700.00 | 119,700.00 | 114,400.00 | 116,200.00 | 116,200.00 | -3.17% | 113,841 |