Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 28,100
+550 (2.00%)
At close: Feb 6, 2026
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26,750.00 | 29,800.00 | 24,500.00 | 28,100.00 | 28,100.00 | 2.00% | 774,561 |
| Feb 5, 2026 | 25,900.00 | 28,600.00 | 25,700.00 | 27,550.00 | 27,550.00 | 2.99% | 550,603 |
| Feb 4, 2026 | 28,100.00 | 28,500.00 | 26,300.00 | 26,750.00 | 26,750.00 | -5.64% | 400,275 |
| Feb 3, 2026 | 25,500.00 | 29,500.00 | 25,500.00 | 28,350.00 | 28,350.00 | 15.48% | 1,970,757 |
| Feb 2, 2026 | 24,000.00 | 25,850.00 | 23,550.00 | 24,550.00 | 24,550.00 | 0.20% | 657,154 |
| Jan 30, 2026 | 24,300.00 | 26,700.00 | 24,000.00 | 24,500.00 | 24,500.00 | 4.26% | 1,373,493 |
| Jan 29, 2026 | 23,550.00 | 23,700.00 | 21,200.00 | 23,500.00 | 23,500.00 | 2.40% | 1,017,123 |
| Jan 28, 2026 | 23,150.00 | 23,300.00 | 21,600.00 | 22,950.00 | 22,950.00 | 2.91% | 1,035,967 |
| Jan 27, 2026 | 20,850.00 | 23,000.00 | 20,100.00 | 22,300.00 | 22,300.00 | 6.70% | 1,029,549 |
| Jan 26, 2026 | 18,150.00 | 21,500.00 | 17,750.00 | 20,900.00 | 20,900.00 | 15.15% | 2,207,107 |
| Jan 23, 2026 | 18,340.00 | 18,490.00 | 17,600.00 | 18,150.00 | 18,150.00 | -1.04% | 642,634 |
| Jan 22, 2026 | 17,700.00 | 18,750.00 | 16,570.00 | 18,340.00 | 18,340.00 | 5.71% | 1,606,853 |
| Jan 21, 2026 | 15,630.00 | 17,620.00 | 15,160.00 | 17,350.00 | 17,350.00 | 8.44% | 882,693 |
| Jan 20, 2026 | 16,000.00 | 16,190.00 | 15,460.00 | 16,000.00 | 16,000.00 | -0.68% | 195,017 |
| Jan 19, 2026 | 16,000.00 | 16,370.00 | 15,750.00 | 16,110.00 | 16,110.00 | -1.17% | 174,489 |
| Jan 16, 2026 | 16,720.00 | 16,740.00 | 16,240.00 | 16,300.00 | 16,300.00 | -1.33% | 168,955 |
| Jan 15, 2026 | 16,380.00 | 16,640.00 | 16,200.00 | 16,520.00 | 16,520.00 | 0.67% | 261,569 |
| Jan 14, 2026 | 15,790.00 | 16,470.00 | 15,600.00 | 16,410.00 | 16,410.00 | 3.93% | 327,108 |
| Jan 13, 2026 | 16,090.00 | 16,340.00 | 15,540.00 | 15,790.00 | 15,790.00 | -1.80% | 235,224 |
| Jan 12, 2026 | 16,400.00 | 16,600.00 | 15,800.00 | 16,080.00 | 16,080.00 | -1.77% | 363,672 |
| Jan 9, 2026 | 17,010.00 | 17,010.00 | 16,220.00 | 16,370.00 | 16,370.00 | -3.71% | 285,482 |
| Jan 8, 2026 | 17,030.00 | 17,840.00 | 16,940.00 | 17,000.00 | 17,000.00 | 1.19% | 691,235 |
| Jan 7, 2026 | 18,000.00 | 18,180.00 | 16,510.00 | 16,800.00 | 16,800.00 | -4.98% | 686,463 |
| Jan 6, 2026 | 16,960.00 | 17,870.00 | 16,730.00 | 17,680.00 | 17,680.00 | 4.25% | 1,044,252 |
| Jan 5, 2026 | 16,570.00 | 17,100.00 | 16,090.00 | 16,960.00 | 16,960.00 | 5.08% | 659,472 |
| Jan 2, 2026 | 15,300.00 | 16,700.00 | 14,930.00 | 16,140.00 | 16,140.00 | 6.75% | 684,488 |
| Dec 30, 2025 | 15,000.00 | 15,440.00 | 14,850.00 | 15,120.00 | 15,120.00 | 0.80% | 300,956 |
| Dec 29, 2025 | 14,750.00 | 15,570.00 | 14,750.00 | 15,000.00 | 15,000.00 | 3.45% | 256,340 |
| Dec 26, 2025 | 14,130.00 | 14,660.00 | 14,060.00 | 14,500.00 | 14,500.00 | 3.20% | 118,918 |
| Dec 24, 2025 | 14,600.00 | 14,620.00 | 14,000.00 | 14,050.00 | 14,050.00 | -3.77% | 142,990 |
| Dec 23, 2025 | 14,940.00 | 15,090.00 | 14,420.00 | 14,600.00 | 14,600.00 | -2.21% | 94,983 |
| Dec 22, 2025 | 14,700.00 | 15,090.00 | 14,540.00 | 14,930.00 | 14,930.00 | 3.54% | 116,424 |
| Dec 19, 2025 | 14,600.00 | 14,730.00 | 14,150.00 | 14,420.00 | 14,420.00 | -0.69% | 66,934 |
| Dec 18, 2025 | 14,380.00 | 14,690.00 | 14,300.00 | 14,520.00 | 14,520.00 | -1.22% | 68,125 |
| Dec 17, 2025 | 14,700.00 | 14,920.00 | 14,520.00 | 14,700.00 | 14,700.00 | 0.07% | 80,614 |
| Dec 16, 2025 | 15,380.00 | 15,490.00 | 14,600.00 | 14,690.00 | 14,690.00 | -5.10% | 176,682 |
| Dec 15, 2025 | 14,570.00 | 15,620.00 | 14,370.00 | 15,480.00 | 15,480.00 | 3.75% | 257,183 |
| Dec 12, 2025 | 15,710.00 | 15,720.00 | 14,610.00 | 14,920.00 | 14,920.00 | -5.69% | 323,448 |
| Dec 11, 2025 | 15,400.00 | 15,980.00 | 15,250.00 | 15,820.00 | 15,820.00 | 2.26% | 246,348 |
| Dec 10, 2025 | 15,440.00 | 15,550.00 | 15,220.00 | 15,470.00 | 15,470.00 | 0.19% | 138,876 |
| Dec 9, 2025 | 15,510.00 | 15,790.00 | 15,120.00 | 15,440.00 | 15,440.00 | -0.13% | 235,658 |
| Dec 8, 2025 | 15,700.00 | 15,730.00 | 15,170.00 | 15,460.00 | 15,460.00 | -1.40% | 187,236 |
| Dec 5, 2025 | 15,890.00 | 16,050.00 | 15,210.00 | 15,680.00 | 15,680.00 | -1.32% | 296,627 |
| Dec 4, 2025 | 15,100.00 | 16,100.00 | 14,760.00 | 15,890.00 | 15,890.00 | 4.88% | 480,919 |
| Dec 3, 2025 | 14,900.00 | 15,480.00 | 14,680.00 | 15,150.00 | 15,150.00 | 3.63% | 177,619 |
| Dec 2, 2025 | 15,350.00 | 15,500.00 | 14,180.00 | 14,620.00 | 14,620.00 | -6.16% | 322,825 |
| Dec 1, 2025 | 15,800.00 | 15,980.00 | 15,500.00 | 15,580.00 | 15,580.00 | 0.78% | 171,399 |
| Nov 28, 2025 | 15,090.00 | 15,770.00 | 14,800.00 | 15,460.00 | 15,460.00 | 3.07% | 194,153 |
| Nov 27, 2025 | 15,100.00 | 15,280.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.27% | 93,547 |
| Nov 26, 2025 | 14,810.00 | 15,110.00 | 14,560.00 | 15,040.00 | 15,040.00 | 2.31% | 154,989 |