Voronoi, Inc. (KOSDAQ:310210)
South Korea
· Delayed Price · Currency is KRW 238,000
+6,000 (2.59%)
At close: Dec 5, 2025
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236,000.00 | 242,000.00 | 219,000.00 | 238,000.00 | 238,000.00 | 2.59% | 215,141 |
| Dec 4, 2025 | 244,500.00 | 251,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | -6.83% | 183,994 |
| Dec 3, 2025 | 242,500.00 | 255,500.00 | 236,000.00 | 249,000.00 | 249,000.00 | 2.68% | 154,957 |
| Dec 2, 2025 | 239,500.00 | 244,500.00 | 234,000.00 | 242,500.00 | 242,500.00 | 1.46% | 117,058 |
| Dec 1, 2025 | 237,000.00 | 246,000.00 | 232,500.00 | 239,000.00 | 239,000.00 | 1.49% | 143,836 |
| Nov 28, 2025 | 229,000.00 | 240,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | 2.17% | 160,446 |
| Nov 27, 2025 | 240,000.00 | 240,000.00 | 228,500.00 | 230,500.00 | 230,500.00 | -4.16% | 84,669 |
| Nov 26, 2025 | 229,500.00 | 245,500.00 | 224,500.00 | 240,500.00 | 240,500.00 | 4.79% | 162,170 |
| Nov 25, 2025 | 237,000.00 | 240,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | -2.96% | 86,686 |
| Nov 24, 2025 | 239,500.00 | 241,000.00 | 226,500.00 | 236,500.00 | 236,500.00 | 0.64% | 96,650 |
| Nov 21, 2025 | 232,000.00 | 239,500.00 | 231,000.00 | 235,000.00 | 235,000.00 | -1.67% | 93,015 |
| Nov 20, 2025 | 230,000.00 | 244,500.00 | 225,500.00 | 239,000.00 | 239,000.00 | 8.39% | 184,129 |
| Nov 19, 2025 | 234,000.00 | 234,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | -5.97% | 88,805 |
| Nov 18, 2025 | 229,000.00 | 234,500.00 | 223,500.00 | 234,500.00 | 234,500.00 | 1.30% | 97,044 |
| Nov 17, 2025 | 217,500.00 | 235,500.00 | 215,500.00 | 231,500.00 | 231,500.00 | 5.95% | 133,856 |
| Nov 14, 2025 | 214,500.00 | 225,500.00 | 210,500.00 | 218,500.00 | 218,500.00 | -0.46% | 103,390 |
| Nov 13, 2025 | 223,500.00 | 223,500.00 | 213,500.00 | 219,500.00 | 219,500.00 | -1.79% | 88,361 |
| Nov 12, 2025 | 225,000.00 | 230,750.00 | 218,500.00 | 223,500.00 | 223,500.00 | 3.95% | 165,124 |
| Nov 11, 2025 | 202,000.00 | 221,500.00 | 198,900.00 | 215,000.00 | 215,000.00 | 5.65% | 142,578 |
| Nov 10, 2025 | 203,500.00 | 207,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | - | 67,598 |
| Nov 7, 2025 | 195,300.00 | 207,000.00 | 195,000.00 | 203,500.00 | 203,500.00 | 0.49% | 80,284 |
| Nov 6, 2025 | 211,000.00 | 213,500.00 | 202,500.00 | 202,500.00 | 202,500.00 | -2.41% | 80,096 |
| Nov 5, 2025 | 215,000.00 | 215,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | -5.25% | 106,743 |
| Nov 4, 2025 | 204,000.00 | 224,000.00 | 199,900.00 | 219,000.00 | 219,000.00 | 10.89% | 235,998 |
| Nov 3, 2025 | 198,900.00 | 199,800.00 | 192,400.00 | 197,500.00 | 197,500.00 | 0.77% | 126,521 |
| Oct 31, 2025 | 199,000.00 | 204,500.00 | 193,500.00 | 196,000.00 | 196,000.00 | 0.36% | 158,602 |
| Oct 30, 2025 | 202,500.00 | 205,000.00 | 194,600.00 | 195,300.00 | 195,300.00 | -3.79% | 134,749 |
| Oct 29, 2025 | 208,500.00 | 211,500.00 | 199,900.00 | 203,000.00 | 203,000.00 | -2.17% | 117,097 |
| Oct 28, 2025 | 209,000.00 | 219,000.00 | 204,500.00 | 207,500.00 | 207,500.00 | -1.89% | 98,837 |
| Oct 27, 2025 | 197,400.00 | 217,000.00 | 195,100.00 | 211,500.00 | 211,500.00 | 14.57% | 360,075 |
| Oct 24, 2025 | 194,800.00 | 194,900.00 | 173,900.00 | 184,600.00 | 184,600.00 | 8.33% | 540,803 |
| Oct 23, 2025 | 168,900.00 | 172,000.00 | 164,600.00 | 170,400.00 | 170,400.00 | -4.27% | 140,814 |
| Oct 22, 2025 | 167,300.00 | 178,800.00 | 166,000.00 | 178,000.00 | 178,000.00 | 6.40% | 165,680 |
| Oct 21, 2025 | 173,500.00 | 173,500.00 | 158,900.00 | 167,300.00 | 167,300.00 | -0.71% | 159,199 |
| Oct 20, 2025 | 172,400.00 | 178,800.00 | 168,500.00 | 168,500.00 | 168,500.00 | -2.88% | 89,074 |
| Oct 17, 2025 | 156,900.00 | 176,900.00 | 156,700.00 | 173,500.00 | 173,500.00 | 8.85% | 237,052 |
| Oct 16, 2025 | 165,000.00 | 165,000.00 | 153,500.00 | 159,400.00 | 159,400.00 | -1.42% | 101,863 |
| Oct 15, 2025 | 167,500.00 | 167,900.00 | 160,900.00 | 161,700.00 | 161,700.00 | -3.69% | 104,785 |
| Oct 14, 2025 | 162,100.00 | 174,500.00 | 162,000.00 | 167,900.00 | 167,900.00 | 4.61% | 160,533 |
| Oct 13, 2025 | 162,700.00 | 165,900.00 | 160,200.00 | 160,500.00 | 160,500.00 | -4.35% | 90,625 |
| Oct 10, 2025 | 171,200.00 | 173,600.00 | 166,700.00 | 167,800.00 | 167,800.00 | -1.93% | 87,673 |
| Oct 2, 2025 | 166,200.00 | 176,700.00 | 160,500.00 | 171,100.00 | 171,100.00 | 3.82% | 130,746 |
| Oct 1, 2025 | 163,000.00 | 165,600.00 | 161,000.00 | 164,800.00 | 164,800.00 | 1.42% | 88,663 |
| Sep 30, 2025 | 158,700.00 | 162,900.00 | 157,600.00 | 162,500.00 | 162,500.00 | 3.83% | 93,403 |
| Sep 29, 2025 | 155,900.00 | 158,000.00 | 151,100.00 | 156,500.00 | 156,500.00 | 3.71% | 63,401 |
| Sep 26, 2025 | 153,200.00 | 154,200.00 | 147,300.00 | 150,900.00 | 150,900.00 | -2.65% | 93,308 |
| Sep 25, 2025 | 158,000.00 | 161,100.00 | 153,700.00 | 155,000.00 | 155,000.00 | -3.19% | 79,526 |
| Sep 24, 2025 | 165,700.00 | 168,200.00 | 155,700.00 | 160,100.00 | 160,100.00 | -3.20% | 120,026 |
| Sep 23, 2025 | 164,700.00 | 167,900.00 | 162,000.00 | 165,400.00 | 165,400.00 | -0.48% | 85,583 |
| Sep 22, 2025 | 161,900.00 | 167,700.00 | 157,300.00 | 166,200.00 | 166,200.00 | 2.85% | 122,989 |
| Sep 19, 2025 | 160,500.00 | 164,800.00 | 158,900.00 | 161,600.00 | 161,600.00 | 2.67% | 96,177 |
| Sep 18, 2025 | 160,200.00 | 164,500.00 | 154,300.00 | 157,400.00 | 157,400.00 | 0.25% | 86,110 |
| Sep 17, 2025 | 159,600.00 | 161,100.00 | 155,600.00 | 157,000.00 | 157,000.00 | -2.55% | 93,217 |
| 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% | 113,509 |
| Sep 10, 2025 | 143,900.00 | 153,700.00 | 142,900.00 | 151,600.00 | 151,600.00 | 4.99% | 167,056 |
| Sep 9, 2025 | 141,000.00 | 145,400.00 | 140,500.00 | 144,400.00 | 144,400.00 | 1.19% | 93,798 |
| 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% | 124,830 |
| 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 | - | 80,943 |
| Aug 28, 2025 | 122,800.00 | 124,700.00 | 121,500.00 | 123,500.00 | 123,500.00 | -0.72% | 50,402 |
| 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% | 95,511 |
| Aug 25, 2025 | 115,800.00 | 122,500.00 | 115,300.00 | 119,200.00 | 119,200.00 | 7.19% | 151,134 |
| Aug 22, 2025 | 108,100.00 | 111,900.00 | 108,100.00 | 111,200.00 | 111,200.00 | 2.49% | 54,407 |
| Aug 21, 2025 | 112,500.00 | 113,500.00 | 106,600.00 | 108,500.00 | 108,500.00 | -3.56% | 90,909 |
| Aug 20, 2025 | 113,500.00 | 113,600.00 | 109,500.00 | 112,500.00 | 112,500.00 | -2.00% | 74,584 |
| Aug 19, 2025 | 118,800.00 | 119,100.00 | 113,800.00 | 114,800.00 | 114,800.00 | -3.77% | 104,999 |
| 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% | 61,952 |
| Aug 13, 2025 | 119,200.00 | 122,600.00 | 117,600.00 | 122,200.00 | 122,200.00 | 4.00% | 75,916 |
| Aug 12, 2025 | 119,000.00 | 120,500.00 | 116,300.00 | 117,500.00 | 117,500.00 | 0.43% | 67,712 |
| 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% | 67,924 |
| 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% | 150,542 |
| Jul 30, 2025 | 125,800.00 | 125,900.00 | 118,500.00 | 118,600.00 | 118,600.00 | -5.65% | 142,901 |
| 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% | 105,979 |
| Jul 25, 2025 | 141,900.00 | 142,000.00 | 135,300.00 | 137,300.00 | 137,300.00 | -1.22% | 77,852 |
| Jul 24, 2025 | 139,800.00 | 142,200.00 | 137,800.00 | 139,000.00 | 139,000.00 | -0.93% | 93,589 |
| Jul 23, 2025 | 134,900.00 | 144,900.00 | 131,000.00 | 140,300.00 | 140,300.00 | 5.17% | 137,047 |
| Jul 22, 2025 | 136,600.00 | 141,100.00 | 133,400.00 | 133,400.00 | 133,400.00 | -3.26% | 113,737 |
| 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% | 473,850 |
| Jul 17, 2025 | 124,200.00 | 129,400.00 | 123,900.00 | 127,700.00 | 127,700.00 | 2.41% | 125,418 |
| 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% | 99,005 |