Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 284,000
-12,000 (-4.05%)
Apr 30, 2026, 3:30 PM KST
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 292,500.00 | 304,500.00 | 284,000.00 | 284,000.00 | 284,000.00 | -4.05% | 110,939 |
| Apr 29, 2026 | 299,500.00 | 308,500.00 | 292,500.00 | 296,000.00 | 296,000.00 | -1.17% | 65,986 |
| Apr 28, 2026 | 302,000.00 | 305,000.00 | 296,500.00 | 299,500.00 | 299,500.00 | -2.12% | 60,370 |
| Apr 27, 2026 | 304,500.00 | 314,500.00 | 302,500.00 | 306,000.00 | 306,000.00 | -0.16% | 185,991 |
| Apr 24, 2026 | 308,000.00 | 316,000.00 | 299,500.00 | 306,500.00 | 306,500.00 | -3.01% | 61,772 |
| Apr 23, 2026 | 303,500.00 | 326,000.00 | 294,000.00 | 316,000.00 | 316,000.00 | 6.04% | 116,137 |
| Apr 22, 2026 | 314,000.00 | 324,000.00 | 291,000.00 | 298,000.00 | 298,000.00 | -3.25% | 113,655 |
| Apr 21, 2026 | 342,000.00 | 342,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | -10.07% | 168,216 |
| Apr 20, 2026 | 314,500.00 | 371,500.00 | 313,000.00 | 342,500.00 | 342,500.00 | 11.56% | 237,682 |
| Apr 17, 2026 | 301,500.00 | 310,000.00 | 294,500.00 | 307,000.00 | 307,000.00 | 1.99% | 51,182 |
| Apr 16, 2026 | 302,500.00 | 314,500.00 | 301,000.00 | 301,000.00 | 301,000.00 | 1.86% | 60,200 |
| Apr 15, 2026 | 284,000.00 | 295,500.00 | 281,500.00 | 295,500.00 | 295,500.00 | 5.72% | 58,803 |
| Apr 14, 2026 | 296,000.00 | 296,000.00 | 278,500.00 | 279,500.00 | 279,500.00 | -5.89% | 90,082 |
| Apr 13, 2026 | 285,000.00 | 298,500.00 | 280,000.00 | 297,000.00 | 297,000.00 | 3.48% | 52,938 |
| Apr 10, 2026 | 279,500.00 | 297,500.00 | 276,500.00 | 287,000.00 | 287,000.00 | 1.77% | 73,599 |
| Apr 9, 2026 | 277,500.00 | 289,500.00 | 271,500.00 | 282,000.00 | 282,000.00 | 0.71% | 69,575 |
| Apr 8, 2026 | 289,500.00 | 297,500.00 | 271,500.00 | 280,000.00 | 280,000.00 | 2.56% | 119,536 |
| Apr 7, 2026 | 262,500.00 | 280,000.00 | 262,500.00 | 273,000.00 | 273,000.00 | 0.37% | 71,548 |
| Apr 6, 2026 | 272,500.00 | 275,500.00 | 263,000.00 | 272,000.00 | 272,000.00 | -2.51% | 103,253 |
| Apr 3, 2026 | 284,500.00 | 290,500.00 | 274,000.00 | 279,000.00 | 279,000.00 | -1.06% | 88,001 |
| Apr 2, 2026 | 313,000.00 | 316,000.00 | 272,000.00 | 282,000.00 | 282,000.00 | -11.60% | 323,571 |
| Apr 1, 2026 | 316,000.00 | 325,000.00 | 307,000.00 | 319,000.00 | 319,000.00 | 3.91% | 74,540 |
| Mar 31, 2026 | 314,000.00 | 318,000.00 | 296,500.00 | 307,000.00 | 307,000.00 | -4.06% | 116,018 |
| Mar 30, 2026 | 299,500.00 | 328,500.00 | 291,000.00 | 320,000.00 | 320,000.00 | 2.07% | 94,774 |
| Mar 27, 2026 | 311,000.00 | 323,000.00 | 306,000.00 | 313,500.00 | 313,500.00 | -0.79% | 49,769 |
| Mar 26, 2026 | 313,000.00 | 335,000.00 | 303,000.00 | 316,000.00 | 316,000.00 | 5.33% | 133,172 |
| Mar 25, 2026 | 301,000.00 | 320,000.00 | 297,500.00 | 300,000.00 | 300,000.00 | -2.12% | 109,317 |
| Mar 24, 2026 | 312,000.00 | 312,000.00 | 299,000.00 | 306,500.00 | 306,500.00 | 2.17% | 46,670 |
| Mar 23, 2026 | 306,500.00 | 311,500.00 | 297,500.00 | 300,000.00 | 300,000.00 | -7.55% | 64,706 |
| 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 |