Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 147,300
+600 (0.41%)
Sep 23, 2026, 3:30 PM KST
Voronoi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 167,200.00 | 168,700.00 | 157,300.00 | 165,000.00 | 165,000.00 | -4.40% | 74,889 |
| Aug 28, 2026 | 165,400.00 | 174,500.00 | 165,200.00 | 172,600.00 | 172,600.00 | 3.35% | 58,591 |
| Aug 27, 2026 | 164,000.00 | 172,000.00 | 163,500.00 | 167,000.00 | 167,000.00 | 0.72% | 37,930 |
| Aug 26, 2026 | 168,100.00 | 175,800.00 | 164,300.00 | 165,800.00 | 165,800.00 | -1.37% | 42,584 |
| Aug 25, 2026 | 163,300.00 | 169,300.00 | 160,700.00 | 168,100.00 | 168,100.00 | 0.30% | 58,759 |
| Aug 24, 2026 | 150,700.00 | 173,400.00 | 150,600.00 | 167,600.00 | 167,600.00 | 10.19% | 96,175 |
| Aug 21, 2026 | 167,100.00 | 168,700.00 | 150,500.00 | 152,100.00 | 152,100.00 | -11.83% | 158,950 |
| Aug 20, 2026 | 185,400.00 | 186,400.00 | 169,300.00 | 172,500.00 | 172,500.00 | -2.21% | 84,388 |
| Aug 19, 2026 | 172,800.00 | 182,400.00 | 165,800.00 | 176,400.00 | 176,400.00 | 1.09% | 80,388 |
| Aug 18, 2026 | 174,500.00 | 185,500.00 | 169,000.00 | 174,500.00 | 174,500.00 | -2.89% | 112,854 |
| Aug 14, 2026 | 178,600.00 | 185,000.00 | 171,900.00 | 179,700.00 | 179,700.00 | -0.55% | 101,942 |
| Aug 13, 2026 | 173,000.00 | 186,200.00 | 161,700.00 | 180,700.00 | 180,700.00 | 3.32% | 160,800 |
| Aug 12, 2026 | 174,700.00 | 179,500.00 | 165,000.00 | 174,900.00 | 174,900.00 | -0.91% | 110,033 |
| Aug 11, 2026 | 175,100.00 | 184,900.00 | 172,300.00 | 176,500.00 | 176,500.00 | 0.06% | 139,151 |
| Aug 10, 2026 | 157,500.00 | 179,500.00 | 155,300.00 | 176,400.00 | 176,400.00 | 19.43% | 162,501 |
| Aug 7, 2026 | 153,200.00 | 157,000.00 | 141,000.00 | 147,700.00 | 147,700.00 | -6.22% | 90,491 |
| Aug 6, 2026 | 148,600.00 | 160,300.00 | 142,100.00 | 157,500.00 | 157,500.00 | 6.78% | 116,487 |
| Aug 5, 2026 | 136,600.00 | 150,700.00 | 135,200.00 | 147,500.00 | 147,500.00 | 7.27% | 124,835 |
| Aug 4, 2026 | 114,600.00 | 138,200.00 | 114,600.00 | 137,500.00 | 137,500.00 | 18.84% | 170,004 |
| Aug 3, 2026 | 106,100.00 | 119,500.00 | 105,000.00 | 115,700.00 | 115,700.00 | 4.33% | 134,332 |
| Jul 31, 2026 | 102,800.00 | 112,700.00 | 102,000.00 | 110,900.00 | 110,900.00 | 10.02% | 79,715 |
| Jul 30, 2026 | 99,000.00 | 106,000.00 | 97,500.00 | 100,800.00 | 100,800.00 | -5.71% | 105,021 |
| Jul 29, 2026 | 116,500.00 | 116,800.00 | 97,500.00 | 106,900.00 | 106,900.00 | -8.71% | 194,351 |
| Jul 28, 2026 | 122,000.00 | 123,800.00 | 110,000.00 | 117,100.00 | 117,100.00 | -6.99% | 94,342 |
| Jul 27, 2026 | 127,700.00 | 134,600.00 | 124,400.00 | 125,900.00 | 125,900.00 | -1.10% | 77,010 |
| Jul 24, 2026 | 128,900.00 | 133,200.00 | 126,000.00 | 127,300.00 | 127,300.00 | -4.64% | 40,067 |
| Jul 23, 2026 | 123,300.00 | 133,800.00 | 122,800.00 | 133,500.00 | 133,500.00 | 6.46% | 70,288 |
| Jul 22, 2026 | 126,000.00 | 130,500.00 | 122,300.00 | 125,400.00 | 125,400.00 | -0.63% | 71,529 |
| Jul 21, 2026 | 133,400.00 | 135,000.00 | 123,900.00 | 126,200.00 | 126,200.00 | -6.52% | 120,339 |
| Jul 20, 2026 | 145,500.00 | 147,500.00 | 134,000.00 | 135,000.00 | 135,000.00 | -7.28% | 74,221 |
| Jul 16, 2026 | 150,100.00 | 152,300.00 | 141,000.00 | 145,600.00 | 145,600.00 | -2.93% | 56,334 |
| Jul 15, 2026 | 145,500.00 | 154,400.00 | 145,500.00 | 150,000.00 | 150,000.00 | 3.52% | 85,425 |
| Jul 14, 2026 | 150,500.00 | 151,000.00 | 135,200.00 | 144,900.00 | 144,900.00 | -2.82% | 146,626 |