Voronoi, Inc. (KOSDAQ:310210)
South Korea
· Delayed Price · Currency is KRW 294,500
-5,000 (-1.67%)
Apr 29, 2026, 2:50 PM KST
Voronoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 213,000.00 | 214,500.00 | 208,500.00 | 212,500.00 | 212,500.00 | -1.62% | 42,628 |
| Feb 12, 2026 | 213,500.00 | 220,500.00 | 210,500.00 | 216,000.00 | 216,000.00 | -0.69% | 49,741 |
| Feb 11, 2026 | 215,500.00 | 228,500.00 | 215,500.00 | 217,500.00 | 217,500.00 | -0.46% | 64,669 |
| Feb 10, 2026 | 215,500.00 | 224,500.00 | 213,000.00 | 218,500.00 | 218,500.00 | -0.91% | 60,062 |
| Feb 9, 2026 | 208,000.00 | 224,500.00 | 208,000.00 | 220,500.00 | 220,500.00 | 7.82% | 81,071 |
| Feb 6, 2026 | 208,500.00 | 211,500.00 | 199,900.00 | 204,500.00 | 204,500.00 | -6.41% | 94,416 |
| Feb 5, 2026 | 216,000.00 | 236,000.00 | 215,500.00 | 218,500.00 | 218,500.00 | -2.89% | 87,691 |
| Feb 4, 2026 | 226,000.00 | 234,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | -1.32% | 84,901 |
| Feb 3, 2026 | 226,000.00 | 231,000.00 | 213,000.00 | 228,000.00 | 228,000.00 | 6.54% | 134,382 |
| Feb 2, 2026 | 212,500.00 | 228,000.00 | 210,500.00 | 214,000.00 | 214,000.00 | -4.46% | 128,267 |
| Jan 30, 2026 | 229,000.00 | 240,000.00 | 220,500.00 | 224,000.00 | 224,000.00 | -2.18% | 176,376 |
| Jan 29, 2026 | 222,500.00 | 229,500.00 | 212,500.00 | 229,000.00 | 229,000.00 | 5.05% | 224,019 |
| Jan 28, 2026 | 217,500.00 | 222,000.00 | 211,000.00 | 218,000.00 | 218,000.00 | 1.87% | 205,187 |
| Jan 27, 2026 | 214,000.00 | 221,500.00 | 208,000.00 | 214,000.00 | 214,000.00 | -0.70% | 161,245 |
| Jan 26, 2026 | 200,000.00 | 215,500.00 | 198,500.00 | 215,500.00 | 215,500.00 | 8.35% | 240,372 |
| Jan 23, 2026 | 180,000.00 | 199,100.00 | 179,000.00 | 198,900.00 | 198,900.00 | 12.69% | 216,032 |
| Jan 22, 2026 | 178,000.00 | 180,000.00 | 173,600.00 | 176,500.00 | 176,500.00 | -1.78% | 189,294 |
| Jan 21, 2026 | 191,400.00 | 191,800.00 | 176,300.00 | 179,700.00 | 179,700.00 | -6.89% | 256,434 |
| Jan 20, 2026 | 190,400.00 | 196,700.00 | 190,300.00 | 193,000.00 | 193,000.00 | 1.42% | 101,944 |
| Jan 19, 2026 | 196,000.00 | 197,300.00 | 189,400.00 | 190,300.00 | 190,300.00 | -2.91% | 115,955 |
| Jan 16, 2026 | 193,800.00 | 198,700.00 | 187,000.00 | 196,000.00 | 196,000.00 | -0.51% | 181,995 |
| Jan 15, 2026 | 200,000.00 | 201,000.00 | 195,700.00 | 197,000.00 | 197,000.00 | -1.99% | 108,352 |
| Jan 14, 2026 | 210,000.00 | 213,500.00 | 199,200.00 | 201,000.00 | 201,000.00 | -5.19% | 135,135 |
| Jan 13, 2026 | 214,000.00 | 214,000.00 | 203,500.00 | 212,000.00 | 212,000.00 | -1.17% | 118,415 |
| Jan 12, 2026 | 225,500.00 | 229,000.00 | 212,000.00 | 214,500.00 | 214,500.00 | -6.94% | 163,270 |
| Jan 9, 2026 | 203,000.00 | 232,000.00 | 200,000.00 | 230,500.00 | 230,500.00 | 13.55% | 294,647 |
| Jan 8, 2026 | 205,000.00 | 208,000.00 | 199,900.00 | 203,000.00 | 203,000.00 | -0.98% | 119,031 |
| Jan 7, 2026 | 200,500.00 | 211,500.00 | 195,200.00 | 205,000.00 | 205,000.00 | 0.99% | 226,435 |
| Jan 6, 2026 | 214,000.00 | 217,500.00 | 200,000.00 | 203,000.00 | 203,000.00 | -5.36% | 170,521 |
| Jan 5, 2026 | 210,000.00 | 223,000.00 | 205,000.00 | 214,500.00 | 214,500.00 | -0.23% | 139,991 |
| Jan 2, 2026 | 216,000.00 | 220,000.00 | 209,500.00 | 215,000.00 | 215,000.00 | -1.15% | 125,767 |
| Dec 30, 2025 | 220,500.00 | 224,000.00 | 209,500.00 | 217,500.00 | 217,500.00 | -1.14% | 153,329 |
| Dec 29, 2025 | 230,000.00 | 233,000.00 | 218,000.00 | 220,000.00 | 220,000.00 | -3.72% | 213,060 |
| Dec 26, 2025 | 218,000.00 | 230,250.00 | 217,000.00 | 228,500.00 | 228,500.00 | 6.03% | 221,134 |
| Dec 24, 2025 | 205,500.00 | 218,500.00 | 205,000.00 | 215,500.00 | 215,500.00 | 3.61% | 150,694 |
| Dec 23, 2025 | 209,500.00 | 213,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | - | 127,073 |
| Dec 22, 2025 | 215,000.00 | 217,500.00 | 206,000.00 | 208,000.00 | 208,000.00 | -3.26% | 127,526 |
| Dec 19, 2025 | 207,500.00 | 224,000.00 | 206,000.00 | 215,000.00 | 215,000.00 | 4.62% | 197,025 |
| Dec 18, 2025 | 206,000.00 | 207,500.00 | 200,000.00 | 205,500.00 | 205,500.00 | -1.67% | 111,711 |
| Dec 17, 2025 | 214,000.00 | 217,500.00 | 207,500.00 | 209,000.00 | 209,000.00 | -1.65% | 74,403 |
| Dec 16, 2025 | 208,500.00 | 220,500.00 | 204,000.00 | 212,500.00 | 212,500.00 | 1.67% | 175,902 |
| Dec 15, 2025 | 209,500.00 | 211,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | -0.24% | 109,051 |
| Dec 12, 2025 | 218,500.00 | 223,000.00 | 208,000.00 | 209,500.00 | 209,500.00 | -2.78% | 152,344 |
| Dec 11, 2025 | 222,000.00 | 224,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | -2.27% | 177,467 |
| Dec 10, 2025 | 220,000.00 | 224,000.00 | 211,500.00 | 220,500.00 | 220,500.00 | -0.68% | 164,965 |
| Dec 9, 2025 | 226,000.00 | 236,000.00 | 218,000.00 | 222,000.00 | 222,000.00 | -0.89% | 181,879 |
| Dec 8, 2025 | 230,500.00 | 237,500.00 | 218,000.00 | 224,000.00 | 224,000.00 | -5.88% | 160,768 |
| 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 |