Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 111,000
+1,300 (1.19%)
Nov 13, 2026, 3:30 PM KST
Voronoi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111,400.00 | 119,200.00 | 109,400.00 | 111,000.00 | 111,000.00 | 1.19% | 82,211 |
| Nov 12, 2026 | 113,700.00 | 116,500.00 | 109,100.00 | 109,700.00 | 109,700.00 | -5.43% | 60,399 |
| Nov 11, 2026 | 107,700.00 | 117,000.00 | 107,400.00 | 116,000.00 | 116,000.00 | 10.16% | 68,168 |
| Nov 10, 2026 | 100,900.00 | 107,900.00 | 97,600.00 | 105,300.00 | 105,300.00 | 8.00% | 79,076 |
| Nov 9, 2026 | 94,400.00 | 102,400.00 | 90,200.00 | 97,500.00 | 97,500.00 | 2.31% | 71,161 |
| Nov 6, 2026 | 97,900.00 | 99,000.00 | 90,000.00 | 95,300.00 | 95,300.00 | -6.48% | 94,698 |
| Nov 5, 2026 | 106,500.00 | 112,900.00 | 98,000.00 | 101,900.00 | 101,900.00 | 0.30% | 73,313 |
| Nov 4, 2026 | 103,000.00 | 103,400.00 | 91,000.00 | 101,600.00 | 101,600.00 | -1.36% | 136,601 |
| Nov 3, 2026 | 102,100.00 | 109,700.00 | 100,100.00 | 103,000.00 | 103,000.00 | -1.44% | 103,271 |
| Nov 2, 2026 | 104,900.00 | 106,500.00 | 103,100.00 | 104,500.00 | 104,500.00 | -1.51% | 49,871 |
| Oct 30, 2026 | 114,800.00 | 114,800.00 | 103,800.00 | 106,100.00 | 106,100.00 | -7.90% | 86,023 |
| Oct 29, 2026 | 122,300.00 | 122,800.00 | 112,700.00 | 115,200.00 | 115,200.00 | -4.87% | 72,266 |
| Oct 28, 2026 | 118,800.00 | 126,500.00 | 118,100.00 | 121,100.00 | 121,100.00 | 1.94% | 65,032 |
| Oct 27, 2026 | 124,700.00 | 127,000.00 | 115,900.00 | 118,800.00 | 118,800.00 | -2.86% | 73,477 |
| Oct 26, 2026 | 130,900.00 | 132,300.00 | 122,300.00 | 122,300.00 | 122,300.00 | -7.77% | 58,321 |
| Oct 23, 2026 | 131,900.00 | 136,700.00 | 127,300.00 | 132,600.00 | 132,600.00 | - | 45,612 |
| Oct 22, 2026 | 137,700.00 | 138,200.00 | 130,700.00 | 132,600.00 | 132,600.00 | -3.14% | 38,694 |
| Oct 21, 2026 | 135,400.00 | 144,200.00 | 134,400.00 | 136,900.00 | 136,900.00 | 3.79% | 51,372 |
| Oct 20, 2026 | 128,300.00 | 136,300.00 | 125,400.00 | 131,900.00 | 131,900.00 | 0.15% | 59,923 |
| Oct 19, 2026 | 123,300.00 | 132,700.00 | 119,600.00 | 131,700.00 | 131,700.00 | 6.90% | 64,384 |
| Oct 16, 2026 | 115,300.00 | 129,000.00 | 113,500.00 | 123,200.00 | 123,200.00 | 8.74% | 72,451 |
| Oct 15, 2026 | 116,100.00 | 118,400.00 | 110,000.00 | 113,300.00 | 113,300.00 | -4.15% | 63,154 |
| Oct 14, 2026 | 118,000.00 | 124,400.00 | 114,200.00 | 118,200.00 | 118,200.00 | 0.51% | 67,482 |
| Oct 13, 2026 | 124,100.00 | 124,200.00 | 114,500.00 | 117,600.00 | 117,600.00 | -6.59% | 85,835 |
| Oct 12, 2026 | 137,900.00 | 138,400.00 | 125,600.00 | 125,900.00 | 125,900.00 | -9.03% | 67,847 |
| Oct 8, 2026 | 144,500.00 | 145,200.00 | 136,600.00 | 138,400.00 | 138,400.00 | -5.72% | 78,661 |
| Oct 7, 2026 | 156,900.00 | 158,900.00 | 146,100.00 | 146,800.00 | 146,800.00 | -5.05% | 56,854 |
| Oct 6, 2026 | 144,100.00 | 157,200.00 | 143,300.00 | 154,600.00 | 154,600.00 | 7.29% | 77,982 |
| Oct 2, 2026 | 151,600.00 | 154,000.00 | 141,100.00 | 144,100.00 | 144,100.00 | -5.01% | 53,681 |
| Oct 1, 2026 | 131,900.00 | 152,100.00 | 130,700.00 | 151,700.00 | 151,700.00 | 13.38% | 142,073 |
| Sep 30, 2026 | 132,500.00 | 137,200.00 | 130,800.00 | 133,800.00 | 133,800.00 | 1.06% | 69,093 |
| Sep 29, 2026 | 136,500.00 | 136,500.00 | 130,600.00 | 132,400.00 | 132,400.00 | -3.85% | 56,657 |
| Sep 28, 2026 | 147,600.00 | 147,600.00 | 135,300.00 | 137,700.00 | 137,700.00 | -6.52% | 95,013 |
| Sep 23, 2026 | 145,100.00 | 151,300.00 | 144,000.00 | 147,300.00 | 147,300.00 | 0.41% | 39,795 |
| Sep 22, 2026 | 153,000.00 | 159,800.00 | 146,500.00 | 146,700.00 | 146,700.00 | -5.11% | 101,252 |
| Sep 21, 2026 | 139,300.00 | 157,700.00 | 139,000.00 | 154,600.00 | 154,600.00 | 17.12% | 144,880 |
| Sep 18, 2026 | 141,100.00 | 141,100.00 | 130,300.00 | 132,000.00 | 132,000.00 | -6.65% | 122,136 |
| Sep 17, 2026 | 147,300.00 | 149,700.00 | 138,600.00 | 141,400.00 | 141,400.00 | -0.42% | 52,829 |
| Sep 16, 2026 | 139,600.00 | 142,400.00 | 129,600.00 | 142,000.00 | 142,000.00 | 0.35% | 86,861 |
| Sep 15, 2026 | 144,300.00 | 152,800.00 | 139,000.00 | 141,500.00 | 141,500.00 | -2.68% | 94,456 |
| Sep 14, 2026 | 142,300.00 | 153,200.00 | 138,100.00 | 145,400.00 | 145,400.00 | 0.21% | 66,281 |
| Sep 11, 2026 | 145,300.00 | 152,500.00 | 142,100.00 | 145,100.00 | 145,100.00 | -1.09% | 44,020 |
| Sep 10, 2026 | 141,400.00 | 148,300.00 | 137,900.00 | 146,700.00 | 146,700.00 | -1.08% | 115,126 |
| Sep 9, 2026 | 147,000.00 | 151,900.00 | 145,400.00 | 148,300.00 | 148,300.00 | -0.94% | 59,302 |
| Sep 8, 2026 | 153,700.00 | 157,000.00 | 149,700.00 | 149,700.00 | 149,700.00 | -3.85% | 64,320 |
| Sep 7, 2026 | 153,100.00 | 157,000.00 | 151,700.00 | 155,700.00 | 155,700.00 | 1.76% | 37,048 |
| Sep 4, 2026 | 148,600.00 | 154,700.00 | 145,100.00 | 153,000.00 | 153,000.00 | 3.94% | 51,018 |
| Sep 3, 2026 | 171,300.00 | 172,400.00 | 147,100.00 | 147,200.00 | 147,200.00 | -13.16% | 130,252 |
| Sep 2, 2026 | 163,300.00 | 183,500.00 | 158,000.00 | 169,500.00 | 169,500.00 | 2.11% | 155,545 |
| Sep 1, 2026 | 165,100.00 | 171,900.00 | 163,300.00 | 166,000.00 | 166,000.00 | 0.61% | 70,320 |