Skip to main content
Voronoi, Inc. (KOSDAQ:310210)
South Korea flag South Korea · Delayed Price · Currency is KRW
329,500
+13,000 (4.11%)
At close: Mar 6, 2026

Voronoi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026305,500.00333,000.00300,500.00329,500.00329,500.004.11%117,350
Mar 5, 2026298,000.00340,000.00285,500.00316,500.00316,500.0014.88%190,548
Mar 4, 2026335,000.00350,000.00271,000.00275,500.00275,500.00-16.01%269,420
Mar 3, 2026334,500.00350,000.00316,500.00328,000.00328,000.00-1.94%148,812
Feb 27, 2026314,000.00349,000.00314,000.00334,500.00334,500.006.70%132,725
Feb 26, 2026294,000.00320,500.00288,000.00313,500.00313,500.007.18%123,605
Feb 25, 2026284,500.00297,500.00279,000.00292,500.00292,500.002.99%80,957
Feb 24, 2026287,000.00295,000.00279,500.00284,000.00284,000.001.07%90,472
Feb 23, 2026238,000.00293,000.00236,000.00281,000.00281,000.0019.32%249,097
Feb 20, 2026234,500.00238,500.00227,000.00235,500.00235,500.000.86%53,771
Feb 19, 2026216,500.00237,000.00210,000.00233,500.00233,500.009.88%132,933
Feb 13, 2026213,000.00214,500.00208,500.00212,500.00212,500.00-1.62%42,628
Feb 12, 2026213,500.00220,500.00210,500.00216,000.00216,000.00-0.69%49,741
Feb 11, 2026215,500.00228,500.00215,500.00217,500.00217,500.00-0.46%64,669
Feb 10, 2026215,500.00224,500.00213,000.00218,500.00218,500.00-0.91%60,062
Feb 9, 2026208,000.00224,500.00208,000.00220,500.00220,500.007.82%81,071
Feb 6, 2026208,500.00211,500.00199,900.00204,500.00204,500.00-6.41%94,416
Feb 5, 2026216,000.00236,000.00215,500.00218,500.00218,500.00-2.89%87,691
Feb 4, 2026226,000.00234,000.00222,000.00225,000.00225,000.00-1.32%84,901
Feb 3, 2026226,000.00231,000.00213,000.00228,000.00228,000.006.54%134,382
Feb 2, 2026212,500.00228,000.00210,500.00214,000.00214,000.00-4.46%128,267
Jan 30, 2026229,000.00240,000.00220,500.00224,000.00224,000.00-2.18%176,376
Jan 29, 2026222,500.00229,500.00212,500.00229,000.00229,000.005.05%224,019
Jan 28, 2026217,500.00222,000.00211,000.00218,000.00218,000.001.87%205,187
Jan 27, 2026214,000.00221,500.00208,000.00214,000.00214,000.00-0.70%161,245
Jan 26, 2026200,000.00215,500.00198,500.00215,500.00215,500.008.35%240,372
Jan 23, 2026180,000.00199,100.00179,000.00198,900.00198,900.0012.69%216,032
Jan 22, 2026178,000.00180,000.00173,600.00176,500.00176,500.00-1.78%189,294
Jan 21, 2026191,400.00191,800.00176,300.00179,700.00179,700.00-6.89%256,434
Jan 20, 2026190,400.00196,700.00190,300.00193,000.00193,000.001.42%101,944
Jan 19, 2026196,000.00197,300.00189,400.00190,300.00190,300.00-2.91%115,955
Jan 16, 2026193,800.00198,700.00187,000.00196,000.00196,000.00-0.51%181,995
Jan 15, 2026200,000.00201,000.00195,700.00197,000.00197,000.00-1.99%108,352
Jan 14, 2026210,000.00213,500.00199,200.00201,000.00201,000.00-5.19%135,135
Jan 13, 2026214,000.00214,000.00203,500.00212,000.00212,000.00-1.17%118,415
Jan 12, 2026225,500.00229,000.00212,000.00214,500.00214,500.00-6.94%163,270
Jan 9, 2026203,000.00232,000.00200,000.00230,500.00230,500.0013.55%294,647
Jan 8, 2026205,000.00208,000.00199,900.00203,000.00203,000.00-0.98%119,031
Jan 7, 2026200,500.00211,500.00195,200.00205,000.00205,000.000.99%226,435
Jan 6, 2026214,000.00217,500.00200,000.00203,000.00203,000.00-5.36%170,521
Jan 5, 2026210,000.00223,000.00205,000.00214,500.00214,500.00-0.23%139,991
Jan 2, 2026216,000.00220,000.00209,500.00215,000.00215,000.00-1.15%125,767
Dec 30, 2025220,500.00224,000.00209,500.00217,500.00217,500.00-1.14%153,329
Dec 29, 2025230,000.00233,000.00218,000.00220,000.00220,000.00-3.72%213,060
Dec 26, 2025218,000.00230,250.00217,000.00228,500.00228,500.006.03%221,134
Dec 24, 2025205,500.00218,500.00205,000.00215,500.00215,500.003.61%150,694
Dec 23, 2025209,500.00213,500.00205,000.00208,000.00208,000.00-127,073
Dec 22, 2025215,000.00217,500.00206,000.00208,000.00208,000.00-3.26%127,526
Dec 19, 2025207,500.00224,000.00206,000.00215,000.00215,000.004.62%197,025
Dec 18, 2025206,000.00207,500.00200,000.00205,500.00205,500.00-1.67%111,711
Dec 17, 2025214,000.00217,500.00207,500.00209,000.00209,000.00-1.65%74,403
Dec 16, 2025208,500.00220,500.00204,000.00212,500.00212,500.001.67%175,902
Dec 15, 2025209,500.00211,000.00205,500.00209,000.00209,000.00-0.24%109,051
Dec 12, 2025218,500.00223,000.00208,000.00209,500.00209,500.00-2.78%152,344
Dec 11, 2025222,000.00224,000.00212,000.00215,500.00215,500.00-2.27%177,467
Dec 10, 2025220,000.00224,000.00211,500.00220,500.00220,500.00-0.68%164,965
Dec 9, 2025226,000.00236,000.00218,000.00222,000.00222,000.00-0.89%181,879
Dec 8, 2025230,500.00237,500.00218,000.00224,000.00224,000.00-5.88%160,768
Dec 5, 2025236,000.00242,000.00219,000.00238,000.00238,000.002.59%215,141
Dec 4, 2025244,500.00251,000.00232,000.00232,000.00232,000.00-6.83%183,994
Dec 3, 2025242,500.00255,500.00236,000.00249,000.00249,000.002.68%154,957
Dec 2, 2025239,500.00244,500.00234,000.00242,500.00242,500.001.46%117,058
Dec 1, 2025237,000.00246,000.00232,500.00239,000.00239,000.001.49%143,836
Nov 28, 2025229,000.00240,000.00227,500.00235,500.00235,500.002.17%160,446
Nov 27, 2025240,000.00240,000.00228,500.00230,500.00230,500.00-4.16%84,669
Nov 26, 2025229,500.00245,500.00224,500.00240,500.00240,500.004.79%162,170
Nov 25, 2025237,000.00240,000.00226,000.00229,500.00229,500.00-2.96%86,686
Nov 24, 2025239,500.00241,000.00226,500.00236,500.00236,500.000.64%96,650
Nov 21, 2025232,000.00239,500.00231,000.00235,000.00235,000.00-1.67%93,015
Nov 20, 2025230,000.00244,500.00225,500.00239,000.00239,000.008.39%184,129
Nov 19, 2025234,000.00234,000.00218,000.00220,500.00220,500.00-5.97%88,805
Nov 18, 2025229,000.00234,500.00223,500.00234,500.00234,500.001.30%97,044
Nov 17, 2025217,500.00235,500.00215,500.00231,500.00231,500.005.95%133,856
Nov 14, 2025214,500.00225,500.00210,500.00218,500.00218,500.00-0.46%103,390
Nov 13, 2025223,500.00223,500.00213,500.00219,500.00219,500.00-1.79%88,361
Nov 12, 2025225,000.00230,750.00218,500.00223,500.00223,500.003.95%165,124
Nov 11, 2025202,000.00221,500.00198,900.00215,000.00215,000.005.65%142,578
Nov 10, 2025203,500.00207,500.00200,000.00203,500.00203,500.00-67,598
Nov 7, 2025195,300.00207,000.00195,000.00203,500.00203,500.000.49%80,284
Nov 6, 2025211,000.00213,500.00202,500.00202,500.00202,500.00-2.41%80,096
Nov 5, 2025215,000.00215,500.00204,000.00207,500.00207,500.00-5.25%106,743
Nov 4, 2025204,000.00224,000.00199,900.00219,000.00219,000.0010.89%235,998
Nov 3, 2025198,900.00199,800.00192,400.00197,500.00197,500.000.77%126,521
Oct 31, 2025199,000.00204,500.00193,500.00196,000.00196,000.000.36%158,602
Oct 30, 2025202,500.00205,000.00194,600.00195,300.00195,300.00-3.79%134,749
Oct 29, 2025208,500.00211,500.00199,900.00203,000.00203,000.00-2.17%117,097
Oct 28, 2025209,000.00219,000.00204,500.00207,500.00207,500.00-1.89%98,837
Oct 27, 2025197,400.00217,000.00195,100.00211,500.00211,500.0014.57%360,075
Oct 24, 2025194,800.00194,900.00173,900.00184,600.00184,600.008.33%540,803
Oct 23, 2025168,900.00172,000.00164,600.00170,400.00170,400.00-4.27%140,814
Oct 22, 2025167,300.00178,800.00166,000.00178,000.00178,000.006.40%165,680
Oct 21, 2025173,500.00173,500.00158,900.00167,300.00167,300.00-0.71%159,199
Oct 20, 2025172,400.00178,800.00168,500.00168,500.00168,500.00-2.88%89,074
Oct 17, 2025156,900.00176,900.00156,700.00173,500.00173,500.008.85%237,052
Oct 16, 2025165,000.00165,000.00153,500.00159,400.00159,400.00-1.42%101,863
Oct 15, 2025167,500.00167,900.00160,900.00161,700.00161,700.00-3.69%104,785
Oct 14, 2025162,100.00174,500.00162,000.00167,900.00167,900.004.61%160,533
Oct 13, 2025162,700.00165,900.00160,200.00160,500.00160,500.00-4.35%90,625
Oct 10, 2025171,200.00173,600.00166,700.00167,800.00167,800.00-1.93%87,673
Oct 2, 2025166,200.00176,700.00160,500.00171,100.00171,100.003.82%130,746