Voronoi, Inc. (310210.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 31,200.00 | 32,450.00 | 31,100.00 | 32,100.00 | 32,100.00 | 112,233 |
| 13 May 2024 | 32,700.00 | 32,900.00 | 30,600.00 | 31,150.00 | 31,150.00 | 69,213 |
| 10 May 2024 | 32,250.00 | 32,950.00 | 31,900.00 | 32,450.00 | 32,450.00 | 47,273 |
| 09 May 2024 | 31,700.00 | 32,750.00 | 31,500.00 | 32,250.00 | 32,250.00 | 32,838 |
| 08 May 2024 | 32,250.00 | 33,000.00 | 31,600.00 | 32,150.00 | 32,150.00 | 59,601 |
| 07 May 2024 | 32,500.00 | 32,700.00 | 31,250.00 | 32,500.00 | 32,500.00 | 65,346 |
| 03 May 2024 | 31,250.00 | 32,350.00 | 31,000.00 | 31,850.00 | 31,850.00 | 43,426 |
| 02 May 2024 | 31,950.00 | 33,200.00 | 30,950.00 | 31,250.00 | 31,250.00 | 89,370 |
| 30 Apr 2024 | 31,000.00 | 32,250.00 | 30,400.00 | 31,750.00 | 31,750.00 | 59,887 |
| 29 Apr 2024 | 28,850.00 | 31,350.00 | 28,850.00 | 31,000.00 | 31,000.00 | 252,973 |
| 26 Apr 2024 | 31,300.00 | 31,500.00 | 30,150.00 | 30,900.00 | 30,900.00 | 124,374 |
| 25 Apr 2024 | 30,800.00 | 32,450.00 | 30,700.00 | 31,500.00 | 31,500.00 | 73,637 |
| 24 Apr 2024 | 30,400.00 | 31,650.00 | 29,850.00 | 31,450.00 | 31,450.00 | 107,295 |
| 23 Apr 2024 | 30,350.00 | 30,500.00 | 29,500.00 | 29,650.00 | 29,650.00 | 89,442 |
| 22 Apr 2024 | 29,800.00 | 30,550.00 | 29,350.00 | 30,300.00 | 30,300.00 | 80,211 |
| 19 Apr 2024 | 30,000.00 | 30,400.00 | 28,350.00 | 29,300.00 | 29,300.00 | 112,977 |
| 18 Apr 2024 | 29,500.00 | 30,350.00 | 29,050.00 | 30,100.00 | 30,100.00 | 77,804 |
| 17 Apr 2024 | 29,350.00 | 30,000.00 | 28,550.00 | 29,500.00 | 29,500.00 | 78,579 |
| 16 Apr 2024 | 29,900.00 | 30,200.00 | 29,250.00 | 29,300.00 | 29,300.00 | 79,034 |
| 15 Apr 2024 | 30,900.00 | 31,450.00 | 30,050.00 | 30,300.00 | 30,300.00 | 83,461 |
| 12 Apr 2024 | 31,000.00 | 32,500.00 | 30,550.00 | 31,650.00 | 31,650.00 | 127,539 |
| 11 Apr 2024 | 30,150.00 | 31,000.00 | 30,150.00 | 30,800.00 | 30,800.00 | 61,535 |
| 09 Apr 2024 | 31,000.00 | 31,700.00 | 30,450.00 | 31,100.00 | 31,100.00 | 54,068 |
| 08 Apr 2024 | 31,600.00 | 32,300.00 | 30,250.00 | 31,250.00 | 31,250.00 | 109,196 |
| 05 Apr 2024 | 31,850.00 | 32,650.00 | 30,600.00 | 31,300.00 | 31,300.00 | 139,277 |
| 04 Apr 2024 | 33,450.00 | 33,900.00 | 32,400.00 | 32,700.00 | 32,700.00 | 73,094 |
| 03 Apr 2024 | 32,750.00 | 33,700.00 | 32,100.00 | 33,150.00 | 33,150.00 | 122,839 |
| 02 Apr 2024 | 34,500.00 | 34,550.00 | 32,600.00 | 33,200.00 | 33,200.00 | 182,207 |
| 01 Apr 2024 | 36,650.00 | 36,900.00 | 33,500.00 | 34,850.00 | 34,850.00 | 126,297 |
| 29 Mar 2024 | 36,000.00 | 36,750.00 | 35,200.00 | 35,800.00 | 35,800.00 | 99,658 |
| 28 Mar 2024 | 36,250.00 | 37,300.00 | 35,250.00 | 35,900.00 | 35,900.00 | 107,926 |
| 27 Mar 2024 | 38,000.00 | 38,400.00 | 35,850.00 | 36,250.00 | 36,250.00 | 186,752 |
| 26 Mar 2024 | 38,000.00 | 38,450.00 | 37,000.00 | 37,700.00 | 37,700.00 | 130,452 |
| 25 Mar 2024 | 38,300.00 | 39,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | 85,900 |
| 22 Mar 2024 | 37,750.00 | 38,900.00 | 37,400.00 | 38,300.00 | 38,300.00 | 82,525 |
| 21 Mar 2024 | 36,700.00 | 39,000.00 | 36,400.00 | 38,100.00 | 38,100.00 | 135,178 |
| 20 Mar 2024 | 37,050.00 | 37,100.00 | 36,300.00 | 36,350.00 | 36,350.00 | 86,715 |
| 19 Mar 2024 | 39,100.00 | 39,450.00 | 36,850.00 | 37,050.00 | 37,050.00 | 145,511 |
| 18 Mar 2024 | 37,400.00 | 39,800.00 | 36,600.00 | 39,450.00 | 39,450.00 | 139,821 |
| 15 Mar 2024 | 38,650.00 | 39,350.00 | 37,200.00 | 37,400.00 | 37,400.00 | 128,217 |
| 14 Mar 2024 | 39,700.00 | 40,500.00 | 38,600.00 | 38,850.00 | 38,850.00 | 121,655 |
| 13 Mar 2024 | 42,150.00 | 42,150.00 | 38,800.00 | 39,700.00 | 39,700.00 | 234,026 |
| 12 Mar 2024 | 42,700.00 | 43,650.00 | 42,000.00 | 42,200.00 | 42,200.00 | 86,142 |
| 11 Mar 2024 | 45,500.00 | 45,500.00 | 42,250.00 | 43,100.00 | 43,100.00 | 100,522 |
| 08 Mar 2024 | 45,050.00 | 45,450.00 | 43,250.00 | 44,250.00 | 44,250.00 | 103,900 |
| 07 Mar 2024 | 46,050.00 | 47,400.00 | 44,950.00 | 45,050.00 | 45,050.00 | 210,881 |
| 06 Mar 2024 | 44,500.00 | 48,700.00 | 44,150.00 | 45,300.00 | 45,300.00 | 241,145 |
| 05 Mar 2024 | 44,450.00 | 45,400.00 | 43,150.00 | 44,900.00 | 44,900.00 | 79,559 |
| 04 Mar 2024 | 44,950.00 | 46,300.00 | 44,100.00 | 44,350.00 | 44,350.00 | 91,435 |
| 29 Feb 2024 | 42,750.00 | 45,800.00 | 42,250.00 | 44,400.00 | 44,400.00 | 194,934 |
| 28 Feb 2024 | 42,200.00 | 43,200.00 | 41,150.00 | 43,100.00 | 43,100.00 | 61,362 |
| 27 Feb 2024 | 42,650.00 | 43,950.00 | 42,250.00 | 42,350.00 | 42,350.00 | 105,897 |
| 26 Feb 2024 | 41,000.00 | 43,850.00 | 40,350.00 | 42,550.00 | 42,550.00 | 151,410 |
| 23 Feb 2024 | 42,050.00 | 44,650.00 | 41,450.00 | 41,700.00 | 41,700.00 | 143,335 |
| 22 Feb 2024 | 42,450.00 | 42,700.00 | 41,500.00 | 42,250.00 | 42,250.00 | 93,784 |
| 21 Feb 2024 | 38,550.00 | 43,600.00 | 38,350.00 | 42,900.00 | 42,900.00 | 229,555 |
| 20 Feb 2024 | 38,550.00 | 41,000.00 | 38,500.00 | 39,400.00 | 39,400.00 | 129,346 |
| 19 Feb 2024 | 38,050.00 | 40,600.00 | 35,600.00 | 39,200.00 | 39,200.00 | 232,864 |
| 16 Feb 2024 | 38,750.00 | 39,250.00 | 37,950.00 | 38,050.00 | 38,050.00 | 59,955 |
| 15 Feb 2024 | 37,800.00 | 39,650.00 | 37,150.00 | 39,250.00 | 39,250.00 | 125,196 |
| 14 Feb 2024 | 36,950.00 | 37,900.00 | 36,850.00 | 36,900.00 | 36,900.00 | 71,427 |
| 13 Feb 2024 | 36,800.00 | 38,850.00 | 36,050.00 | 38,500.00 | 38,500.00 | 122,152 |
| 08 Feb 2024 | 36,000.00 | 37,750.00 | 34,850.00 | 36,800.00 | 36,800.00 | 120,940 |
| 07 Feb 2024 | 34,550.00 | 36,700.00 | 34,550.00 | 36,150.00 | 36,150.00 | 161,785 |
| 06 Feb 2024 | 32,300.00 | 35,500.00 | 31,500.00 | 35,050.00 | 35,050.00 | 258,587 |
| 05 Feb 2024 | 33,350.00 | 33,400.00 | 32,100.00 | 32,450.00 | 32,450.00 | 154,732 |
| 02 Feb 2024 | 34,050.00 | 34,450.00 | 32,600.00 | 33,700.00 | 33,700.00 | 202,783 |
| 01 Feb 2024 | 34,650.00 | 34,650.00 | 32,450.00 | 33,800.00 | 33,800.00 | 236,873 |
| 31 Jan 2024 | 36,700.00 | 36,700.00 | 33,700.00 | 34,350.00 | 34,350.00 | 197,685 |
| 30 Jan 2024 | 37,150.00 | 38,350.00 | 35,000.00 | 36,450.00 | 36,450.00 | 254,876 |
| 29 Jan 2024 | 39,150.00 | 39,500.00 | 35,250.00 | 36,000.00 | 36,000.00 | 203,896 |
| 26 Jan 2024 | 38,650.00 | 40,150.00 | 38,400.00 | 39,150.00 | 39,150.00 | 89,402 |
| 25 Jan 2024 | 38,400.00 | 39,400.00 | 37,350.00 | 38,800.00 | 38,800.00 | 95,448 |
| 24 Jan 2024 | 39,950.00 | 40,550.00 | 38,500.00 | 39,050.00 | 39,050.00 | 80,602 |
| 23 Jan 2024 | 39,650.00 | 41,000.00 | 39,150.00 | 40,050.00 | 40,050.00 | 100,461 |
| 22 Jan 2024 | 40,000.00 | 40,700.00 | 38,300.00 | 39,300.00 | 39,300.00 | 109,036 |
| 19 Jan 2024 | 41,500.00 | 42,400.00 | 39,000.00 | 39,200.00 | 39,200.00 | 218,748 |
| 18 Jan 2024 | 43,700.00 | 44,550.00 | 42,100.00 | 42,250.00 | 42,250.00 | 116,727 |
| 17 Jan 2024 | 44,650.00 | 44,650.00 | 41,900.00 | 42,950.00 | 42,950.00 | 112,622 |
| 16 Jan 2024 | 44,700.00 | 45,100.00 | 42,600.00 | 44,500.00 | 44,500.00 | 133,868 |
| 15 Jan 2024 | 49,800.00 | 49,900.00 | 43,550.00 | 44,100.00 | 44,100.00 | 378,805 |
| 12 Jan 2024 | 51,700.00 | 52,100.00 | 49,800.00 | 49,950.00 | 49,950.00 | 102,931 |
| 11 Jan 2024 | 52,100.00 | 52,400.00 | 50,300.00 | 52,100.00 | 52,100.00 | 125,538 |
| 10 Jan 2024 | 51,300.00 | 52,000.00 | 49,600.00 | 51,800.00 | 51,800.00 | 139,783 |
| 09 Jan 2024 | 51,600.00 | 52,900.00 | 50,400.00 | 51,200.00 | 51,200.00 | 143,677 |
| 08 Jan 2024 | 51,100.00 | 51,900.00 | 49,200.00 | 50,900.00 | 50,900.00 | 149,072 |
| 05 Jan 2024 | 49,800.00 | 50,900.00 | 48,550.00 | 50,800.00 | 50,800.00 | 152,744 |
| 04 Jan 2024 | 50,600.00 | 51,000.00 | 49,000.00 | 49,150.00 | 49,150.00 | 170,503 |
| 03 Jan 2024 | 51,400.00 | 52,100.00 | 49,500.00 | 51,200.00 | 51,200.00 | 262,153 |
| 02 Jan 2024 | 54,000.00 | 55,500.00 | 50,200.00 | 52,100.00 | 52,100.00 | 284,412 |
| 28 Dec 2023 | 52,600.00 | 54,200.00 | 51,300.00 | 54,000.00 | 54,000.00 | 184,557 |
| 27 Dec 2023 | 50,800.00 | 54,500.00 | 50,000.00 | 52,100.00 | 52,100.00 | 423,529 |
| 26 Dec 2023 | 49,100.00 | 51,300.00 | 48,450.00 | 50,100.00 | 50,100.00 | 283,447 |
| 22 Dec 2023 | 44,650.00 | 48,800.00 | 44,300.00 | 48,500.00 | 48,500.00 | 447,998 |
| 21 Dec 2023 | 40,850.00 | 44,600.00 | 40,850.00 | 44,000.00 | 44,000.00 | 307,007 |
| 20 Dec 2023 | 41,850.00 | 42,150.00 | 40,850.00 | 41,600.00 | 41,600.00 | 116,301 |
| 19 Dec 2023 | 41,550.00 | 41,950.00 | 40,650.00 | 41,450.00 | 41,450.00 | 76,349 |
| 18 Dec 2023 | 41,250.00 | 41,650.00 | 39,950.00 | 41,300.00 | 41,300.00 | 112,404 |
| 15 Dec 2023 | 41,500.00 | 42,300.00 | 39,900.00 | 40,750.00 | 40,750.00 | 170,668 |
| 14 Dec 2023 | 39,500.00 | 41,700.00 | 39,500.00 | 41,000.00 | 41,000.00 | 337,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.