Voronoi, Inc. 310210
KRX · South Korea · Health Technology
KRW 151,700.00+17,900.00 (+13.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 151,700.00 | +13.38% | KRW 131,900.00 | KRW 152,100.00 | KRW 130,700.00 | 144.47K |
| 2026-09-30 | KRW 133,800.00 | +1.06% | KRW 132,500.00 | KRW 137,200.00 | KRW 130,800.00 | 70.71K |
| 2026-09-29 | KRW 132,400.00 | -3.85% | KRW 136,500.00 | KRW 136,500.00 | KRW 130,600.00 | 57.81K |
| 2026-09-28 | KRW 137,700.00 | -6.52% | KRW 147,600.00 | KRW 147,600.00 | KRW 135,300.00 | 96.53K |
| 2026-09-23 | KRW 147,300.00 | +0.41% | KRW 145,100.00 | KRW 151,300.00 | KRW 144,000.00 | 40.60K |
| 2026-09-22 | KRW 146,700.00 | -5.11% | KRW 153,000.00 | KRW 159,800.00 | KRW 146,500.00 | 102.35K |
| 2026-09-21 | KRW 154,600.00 | +17.12% | KRW 139,300.00 | KRW 157,700.00 | KRW 139,000.00 | 147.10K |
| 2026-09-18 | KRW 132,000.00 | -6.65% | KRW 141,100.00 | KRW 141,100.00 | KRW 130,300.00 | 122.14K |
| 2026-09-17 | KRW 141,400.00 | -0.42% | KRW 147,300.00 | KRW 149,700.00 | KRW 138,600.00 | 54.57K |
| 2026-09-16 | KRW 142,000.00 | +0.35% | KRW 139,600.00 | KRW 142,400.00 | KRW 129,600.00 | 87.70K |
| 2026-09-15 | KRW 141,500.00 | -2.68% | KRW 144,300.00 | KRW 152,800.00 | KRW 139,000.00 | 95.32K |
| 2026-09-14 | KRW 145,400.00 | +0.21% | KRW 142,300.00 | KRW 153,200.00 | KRW 138,100.00 | 67.31K |
| 2026-09-11 | KRW 145,100.00 | -1.09% | KRW 145,300.00 | KRW 152,500.00 | KRW 142,100.00 | 44.02K |
| 2026-09-10 | KRW 146,700.00 | -1.08% | KRW 141,400.00 | KRW 148,300.00 | KRW 137,900.00 | 115.13K |
| 2026-09-09 | KRW 148,300.00 | -0.94% | KRW 147,000.00 | KRW 151,900.00 | KRW 145,400.00 | 59.30K |
| 2026-09-08 | KRW 149,700.00 | -3.85% | KRW 153,700.00 | KRW 157,000.00 | KRW 149,700.00 | 64.32K |
| 2026-09-07 | KRW 155,700.00 | +1.76% | KRW 153,100.00 | KRW 157,000.00 | KRW 151,700.00 | 37.05K |
| 2026-09-04 | KRW 153,000.00 | +3.94% | KRW 148,600.00 | KRW 154,700.00 | KRW 145,100.00 | 51.02K |
| 2026-09-03 | KRW 147,200.00 | -13.16% | KRW 171,300.00 | KRW 172,400.00 | KRW 147,100.00 | 130.25K |
| 2026-09-02 | KRW 169,500.00 | +2.11% | KRW 163,300.00 | KRW 183,500.00 | KRW 158,000.00 | 155.55K |
| 2026-09-01 | KRW 166,000.00 | +0.61% | KRW 165,100.00 | KRW 171,900.00 | KRW 163,300.00 | 70.32K |
| 2026-08-31 | KRW 165,000.00 | -4.40% | KRW 167,200.00 | KRW 168,700.00 | KRW 157,300.00 | 74.89K |
| 2026-08-28 | KRW 172,600.00 | +3.35% | KRW 165,400.00 | KRW 174,500.00 | KRW 165,200.00 | 58.59K |
| 2026-08-27 | KRW 167,000.00 | +0.72% | KRW 164,000.00 | KRW 172,000.00 | KRW 163,500.00 | 37.93K |
| 2026-08-26 | KRW 165,800.00 | -1.37% | KRW 168,100.00 | KRW 175,800.00 | KRW 164,300.00 | 42.58K |
| 2026-08-25 | KRW 168,100.00 | +0.30% | KRW 163,300.00 | KRW 169,300.00 | KRW 160,700.00 | 58.76K |
| 2026-08-24 | KRW 167,600.00 | +10.19% | KRW 150,700.00 | KRW 173,400.00 | KRW 150,600.00 | 96.18K |
| 2026-08-21 | KRW 152,100.00 | -11.83% | KRW 167,100.00 | KRW 168,700.00 | KRW 150,500.00 | 158.95K |
| 2026-08-20 | KRW 172,500.00 | -2.21% | KRW 185,400.00 | KRW 186,400.00 | KRW 169,300.00 | 84.39K |
| 2026-08-19 | KRW 176,400.00 | +1.09% | KRW 172,800.00 | KRW 182,400.00 | KRW 165,800.00 | 80.39K |
| 2026-08-18 | KRW 174,500.00 | -2.89% | KRW 174,500.00 | KRW 185,500.00 | KRW 169,000.00 | 112.85K |
| 2026-08-14 | KRW 179,700.00 | -0.55% | KRW 178,600.00 | KRW 185,000.00 | KRW 171,900.00 | 101.94K |
| 2026-08-13 | KRW 180,700.00 | +3.32% | KRW 173,000.00 | KRW 186,200.00 | KRW 161,700.00 | 160.80K |
| 2026-08-12 | KRW 174,900.00 | -0.91% | KRW 174,700.00 | KRW 179,500.00 | KRW 165,000.00 | 110.03K |
| 2026-08-11 | KRW 176,500.00 | +0.06% | KRW 175,100.00 | KRW 184,900.00 | KRW 172,300.00 | 139.15K |
| 2026-08-10 | KRW 176,400.00 | +19.43% | KRW 157,500.00 | KRW 179,500.00 | KRW 155,300.00 | 162.50K |
| 2026-08-07 | KRW 147,700.00 | -6.22% | KRW 153,200.00 | KRW 157,000.00 | KRW 141,000.00 | 90.49K |
| 2026-08-06 | KRW 157,500.00 | +6.78% | KRW 148,600.00 | KRW 160,300.00 | KRW 142,100.00 | 116.49K |
| 2026-08-05 | KRW 147,500.00 | +7.27% | KRW 136,600.00 | KRW 150,700.00 | KRW 135,200.00 | 124.84K |
| 2026-08-04 | KRW 137,500.00 | +18.84% | KRW 114,600.00 | KRW 138,200.00 | KRW 114,600.00 | 170.00K |
| 2026-08-03 | KRW 115,700.00 | +4.33% | KRW 106,100.00 | KRW 119,500.00 | KRW 105,000.00 | 134.33K |
| 2026-07-31 | KRW 110,900.00 | +10.02% | KRW 102,800.00 | KRW 112,700.00 | KRW 102,000.00 | 79.72K |
| 2026-07-30 | KRW 100,800.00 | -5.71% | KRW 99,000.00 | KRW 106,000.00 | KRW 97,500.00 | 105.02K |
| 2026-07-29 | KRW 106,900.00 | -8.71% | KRW 116,500.00 | KRW 116,800.00 | KRW 97,500.00 | 194.35K |
| 2026-07-28 | KRW 117,100.00 | -6.99% | KRW 122,000.00 | KRW 123,800.00 | KRW 110,000.00 | 94.34K |
| 2026-07-27 | KRW 125,900.00 | -1.10% | KRW 127,700.00 | KRW 134,600.00 | KRW 124,400.00 | 77.01K |
| 2026-07-24 | KRW 127,300.00 | -4.64% | KRW 128,900.00 | KRW 133,200.00 | KRW 126,000.00 | 40.07K |
| 2026-07-23 | KRW 133,500.00 | +6.46% | KRW 123,300.00 | KRW 133,800.00 | KRW 122,800.00 | 70.29K |
| 2026-07-22 | KRW 125,400.00 | -0.63% | KRW 126,000.00 | KRW 130,500.00 | KRW 122,300.00 | 71.53K |
| 2026-07-21 | KRW 126,200.00 | -6.52% | KRW 133,400.00 | KRW 135,000.00 | KRW 123,900.00 | 120.34K |
| 2026-07-20 | KRW 135,000.00 | -7.28% | KRW 145,500.00 | KRW 147,500.00 | KRW 134,000.00 | 74.22K |
| 2026-07-16 | KRW 145,600.00 | -2.93% | KRW 150,100.00 | KRW 152,300.00 | KRW 141,000.00 | 56.33K |
| 2026-07-15 | KRW 150,000.00 | +3.52% | KRW 145,500.00 | KRW 154,400.00 | KRW 145,500.00 | 85.43K |
| 2026-07-14 | KRW 144,900.00 | -2.82% | KRW 150,500.00 | KRW 151,000.00 | KRW 135,200.00 | 147.39K |
| 2026-07-13 | KRW 149,100.00 | -10.29% | KRW 161,400.00 | KRW 169,500.00 | KRW 147,700.00 | 90.43K |
| 2026-07-10 | KRW 166,200.00 | -1.66% | KRW 164,000.00 | KRW 172,800.00 | KRW 160,600.00 | 66.84K |
| 2026-07-09 | KRW 169,000.00 | +5.43% | KRW 160,600.00 | KRW 176,500.00 | KRW 160,600.00 | 89.89K |
| 2026-07-08 | KRW 160,300.00 | -8.82% | KRW 175,800.00 | KRW 175,800.00 | KRW 157,300.00 | 84.34K |
| 2026-07-07 | KRW 175,800.00 | +2.81% | KRW 167,100.00 | KRW 180,800.00 | KRW 165,000.00 | 64.59K |
| 2026-07-06 | KRW 171,000.00 | -4.42% | KRW 174,200.00 | KRW 177,000.00 | KRW 160,700.00 | 83.96K |
| 2026-07-03 | KRW 178,900.00 | -0.61% | KRW 187,200.00 | KRW 189,800.00 | KRW 169,000.00 | 83.41K |
| 2026-07-02 | KRW 180,000.00 | -5.06% | KRW 189,500.00 | KRW 204,000.00 | KRW 179,100.00 | 65.32K |
| 2026-07-01 | KRW 189,600.00 | +1.55% | KRW 188,000.00 | KRW 195,700.00 | KRW 180,000.00 | 61.29K |
| 2026-06-30 | KRW 186,700.00 | -7.11% | KRW 198,200.00 | KRW 201,500.00 | KRW 184,400.00 | 77.61K |
| 2026-06-29 | KRW 201,000.00 | +17.68% | KRW 179,100.00 | KRW 203,500.00 | KRW 175,800.00 | 126.57K |
| 2026-06-26 | KRW 170,800.00 | -6.67% | KRW 181,200.00 | KRW 183,700.00 | KRW 166,700.00 | 83.38K |
| 2026-06-25 | KRW 183,000.00 | -7.62% | KRW 198,100.00 | KRW 209,500.00 | KRW 183,000.00 | 62.29K |
| 2026-06-24 | KRW 198,100.00 | +6.56% | KRW 183,000.00 | KRW 205,500.00 | KRW 180,000.00 | 96.97K |
| 2026-06-23 | KRW 185,900.00 | -7.28% | KRW 200,000.00 | KRW 209,500.00 | KRW 184,700.00 | 68.76K |
| 2026-06-22 | KRW 200,500.00 | +2.87% | KRW 190,100.00 | KRW 205,000.00 | KRW 186,000.00 | 103.43K |
| 2026-06-19 | KRW 194,900.00 | -3.75% | KRW 200,000.00 | KRW 207,500.00 | KRW 187,900.00 | 109.80K |
| 2026-06-18 | KRW 202,500.00 | -5.81% | KRW 214,000.00 | KRW 224,000.00 | KRW 202,000.00 | 58.47K |
| 2026-06-17 | KRW 215,000.00 | +7.55% | KRW 205,500.00 | KRW 224,500.00 | KRW 195,100.00 | 86.77K |
| 2026-06-16 | KRW 199,900.00 | +1.22% | KRW 195,600.00 | KRW 208,500.00 | KRW 190,000.00 | 81.78K |
| 2026-06-15 | KRW 197,500.00 | +2.07% | KRW 196,300.00 | KRW 205,000.00 | KRW 191,000.00 | 71.60K |
| 2026-06-12 | KRW 193,500.00 | -6.52% | KRW 217,000.00 | KRW 217,000.00 | KRW 193,400.00 | 99.00K |
| 2026-06-11 | KRW 207,000.00 | +4.55% | KRW 196,800.00 | KRW 207,000.00 | KRW 187,800.00 | 182.80K |
| 2026-06-10 | KRW 198,000.00 | +6.17% | KRW 184,800.00 | KRW 211,000.00 | KRW 184,500.00 | 129.24K |
| 2026-06-09 | KRW 186,500.00 | +3.04% | KRW 182,700.00 | KRW 195,000.00 | KRW 169,500.00 | 183.80K |
| 2026-06-08 | KRW 181,000.00 | -13.60% | KRW 192,800.00 | KRW 195,600.00 | KRW 175,100.00 | 215.68K |
| 2026-06-05 | KRW 209,500.00 | -6.68% | KRW 231,000.00 | KRW 232,000.00 | KRW 209,500.00 | 110.78K |
| 2026-06-04 | KRW 224,500.00 | -3.65% | KRW 235,000.00 | KRW 248,000.00 | KRW 220,000.00 | 114.30K |
| 2026-06-02 | KRW 233,000.00 | -6.80% | KRW 239,000.00 | KRW 247,500.00 | KRW 233,000.00 | 97.60K |
| 2026-06-01 | KRW 250,000.00 | -12.89% | KRW 279,500.00 | KRW 279,500.00 | KRW 245,500.00 | 202.13K |
| 2026-05-29 | KRW 287,000.00 | -0.35% | KRW 286,500.00 | KRW 291,500.00 | KRW 264,500.00 | 125.39K |
| 2026-05-28 | KRW 288,000.00 | +2.13% | KRW 284,000.00 | KRW 299,000.00 | KRW 272,500.00 | 100.82K |
| 2026-05-27 | KRW 282,000.00 | +3.30% | KRW 267,000.00 | KRW 292,000.00 | KRW 264,000.00 | 130.55K |
| 2026-05-26 | KRW 273,000.00 | -2.85% | KRW 291,000.00 | KRW 298,500.00 | KRW 265,500.00 | 98.93K |
| 2026-05-22 | KRW 281,000.00 | +10.20% | KRW 264,500.00 | KRW 287,000.00 | KRW 261,500.00 | 110.10K |
| 2026-05-21 | KRW 255,000.00 | +5.37% | KRW 245,000.00 | KRW 262,500.00 | KRW 244,500.00 | 97.79K |