Voronoi, Inc. (KOSDAQ:310210)
South Korea · Delayed Price · Currency is KRW 233,000
-17,000 (-6.80%)
Jun 2, 2026, 3:30 PM KST
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 239,000.00 | 247,500.00 | 233,000.00 | 233,000.00 | 233,000.00 | -6.80% | 97,596 |
| Jun 1, 2026 | 279,500.00 | 279,500.00 | 245,500.00 | 250,000.00 | 250,000.00 | -12.89% | 202,126 |
| May 29, 2026 | 286,500.00 | 291,500.00 | 264,500.00 | 287,000.00 | 287,000.00 | -0.35% | 125,393 |
| May 28, 2026 | 284,000.00 | 299,000.00 | 272,500.00 | 288,000.00 | 288,000.00 | 2.13% | 100,815 |
| May 27, 2026 | 267,000.00 | 292,000.00 | 264,000.00 | 282,000.00 | 282,000.00 | 3.30% | 130,554 |
| May 26, 2026 | 291,000.00 | 298,500.00 | 265,500.00 | 273,000.00 | 273,000.00 | -2.85% | 98,932 |
| May 22, 2026 | 264,500.00 | 287,000.00 | 261,500.00 | 281,000.00 | 281,000.00 | 10.20% | 110,103 |
| May 21, 2026 | 245,000.00 | 262,500.00 | 244,500.00 | 255,000.00 | 255,000.00 | 5.37% | 97,794 |
| May 20, 2026 | 253,500.00 | 253,500.00 | 228,500.00 | 242,000.00 | 242,000.00 | -4.54% | 101,589 |
| May 19, 2026 | 253,000.00 | 258,500.00 | 228,500.00 | 253,500.00 | 253,500.00 | 1.60% | 183,415 |
| May 18, 2026 | 269,500.00 | 269,500.00 | 242,000.00 | 249,500.00 | 249,500.00 | -6.20% | 131,255 |
| May 15, 2026 | 265,500.00 | 270,000.00 | 255,000.00 | 266,000.00 | 266,000.00 | -0.37% | 95,254 |
| May 14, 2026 | 266,000.00 | 279,500.00 | 258,500.00 | 267,000.00 | 267,000.00 | 0.38% | 112,709 |
| May 13, 2026 | 283,500.00 | 283,500.00 | 255,500.00 | 266,000.00 | 266,000.00 | -2.92% | 92,497 |
| May 12, 2026 | 274,000.00 | 286,000.00 | 267,000.00 | 274,000.00 | 274,000.00 | 0.18% | 90,605 |
| May 11, 2026 | 279,000.00 | 281,000.00 | 265,000.00 | 273,500.00 | 273,500.00 | -3.87% | 145,492 |
| May 8, 2026 | 299,000.00 | 300,000.00 | 280,000.00 | 284,500.00 | 284,500.00 | -3.56% | 69,060 |
| May 7, 2026 | 279,000.00 | 308,000.00 | 278,500.00 | 295,000.00 | 295,000.00 | 4.24% | 112,152 |
| May 6, 2026 | 291,500.00 | 291,500.00 | 274,500.00 | 283,000.00 | 283,000.00 | -3.08% | 123,201 |
| May 4, 2026 | 290,000.00 | 301,500.00 | 287,500.00 | 292,000.00 | 292,000.00 | 2.82% | 77,796 |
| 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% | 52,657 |