Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 15,680
-210 (-1.32%)
At close: Dec 5, 2025
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 14,420.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | 5.15% | 178,746 |
| Nov 24, 2025 | 13,610.00 | 14,260.00 | 13,610.00 | 13,980.00 | 13,980.00 | 4.56% | 230,412 |
| Nov 21, 2025 | 14,400.00 | 14,550.00 | 13,290.00 | 13,370.00 | 13,370.00 | -11.04% | 432,979 |
| Nov 20, 2025 | 15,240.00 | 15,690.00 | 14,890.00 | 15,030.00 | 15,030.00 | 1.62% | 129,716 |
| Nov 19, 2025 | 14,970.00 | 15,250.00 | 14,360.00 | 14,790.00 | 14,790.00 | -1.20% | 148,857 |
| Nov 18, 2025 | 15,300.00 | 15,570.00 | 14,850.00 | 14,970.00 | 14,970.00 | -4.65% | 176,212 |
| Nov 17, 2025 | 15,600.00 | 16,040.00 | 15,100.00 | 15,700.00 | 15,700.00 | 1.82% | 211,005 |
| Nov 14, 2025 | 15,510.00 | 16,050.00 | 15,300.00 | 15,420.00 | 15,420.00 | -3.62% | 269,339 |
| Nov 13, 2025 | 16,480.00 | 16,980.00 | 15,570.00 | 16,000.00 | 16,000.00 | 2.76% | 800,776 |
| Nov 12, 2025 | 15,400.00 | 15,950.00 | 14,890.00 | 15,570.00 | 15,570.00 | 1.04% | 264,254 |
| Nov 11, 2025 | 15,020.00 | 16,580.00 | 15,020.00 | 15,410.00 | 15,410.00 | 3.84% | 823,904 |
| Nov 10, 2025 | 14,610.00 | 14,950.00 | 14,100.00 | 14,840.00 | 14,840.00 | 3.06% | 171,005 |
| Nov 7, 2025 | 14,800.00 | 15,400.00 | 14,130.00 | 14,400.00 | 14,400.00 | -4.70% | 317,332 |
| Nov 6, 2025 | 14,970.00 | 16,800.00 | 14,970.00 | 15,110.00 | 15,110.00 | 3.28% | 1,312,567 |
| Nov 5, 2025 | 14,870.00 | 14,900.00 | 13,690.00 | 14,630.00 | 14,630.00 | -3.18% | 305,253 |
| Nov 4, 2025 | 15,540.00 | 15,700.00 | 14,940.00 | 15,110.00 | 15,110.00 | -2.70% | 275,909 |
| Nov 3, 2025 | 16,050.00 | 16,050.00 | 15,310.00 | 15,530.00 | 15,530.00 | -3.18% | 374,095 |
| Oct 31, 2025 | 16,060.00 | 16,200.00 | 15,390.00 | 16,040.00 | 16,040.00 | 0.19% | 406,114 |
| Oct 30, 2025 | 16,600.00 | 17,400.00 | 15,700.00 | 16,010.00 | 16,010.00 | -2.38% | 1,779,949 |
| Oct 29, 2025 | 15,230.00 | 17,000.00 | 15,120.00 | 16,400.00 | 16,400.00 | 8.90% | 1,636,281 |
| Oct 28, 2025 | 15,550.00 | 15,550.00 | 14,970.00 | 15,060.00 | 15,060.00 | -3.09% | 208,506 |
| Oct 27, 2025 | 16,150.00 | 16,240.00 | 15,410.00 | 15,540.00 | 15,540.00 | -3.18% | 312,008 |
| Oct 24, 2025 | 15,370.00 | 17,000.00 | 15,370.00 | 16,050.00 | 16,050.00 | 5.38% | 1,406,948 |
| Oct 23, 2025 | 14,300.00 | 15,590.00 | 14,050.00 | 15,230.00 | 15,230.00 | 4.46% | 478,781 |
| Oct 22, 2025 | 14,520.00 | 14,690.00 | 13,840.00 | 14,580.00 | 14,580.00 | -0.75% | 280,133 |
| Oct 21, 2025 | 15,280.00 | 15,500.00 | 14,530.00 | 14,690.00 | 14,690.00 | -2.07% | 351,500 |
| Oct 20, 2025 | 14,360.00 | 15,230.00 | 14,360.00 | 15,000.00 | 15,000.00 | 5.78% | 351,371 |
| Oct 17, 2025 | 14,480.00 | 14,870.00 | 14,150.00 | 14,180.00 | 14,180.00 | -2.07% | 245,015 |
| Oct 16, 2025 | 14,840.00 | 14,910.00 | 14,400.00 | 14,480.00 | 14,480.00 | -2.62% | 292,695 |
| Oct 15, 2025 | 14,600.00 | 14,930.00 | 14,470.00 | 14,870.00 | 14,870.00 | 2.55% | 333,470 |
| Oct 14, 2025 | 15,950.00 | 16,020.00 | 14,280.00 | 14,500.00 | 14,500.00 | -7.35% | 556,702 |
| Oct 13, 2025 | 15,180.00 | 15,850.00 | 15,150.00 | 15,650.00 | 15,650.00 | -3.10% | 473,236 |
| Oct 10, 2025 | 16,500.00 | 16,940.00 | 16,000.00 | 16,150.00 | 16,150.00 | 2.09% | 1,003,358 |
| Oct 2, 2025 | 15,950.00 | 16,820.00 | 15,800.00 | 15,820.00 | 15,820.00 | 3.87% | 2,128,984 |
| Oct 1, 2025 | 15,490.00 | 15,720.00 | 15,210.00 | 15,230.00 | 15,230.00 | 0.20% | 537,005 |
| Sep 30, 2025 | 15,000.00 | 15,830.00 | 14,790.00 | 15,200.00 | 15,200.00 | 3.05% | 1,099,505 |
| Sep 29, 2025 | 14,110.00 | 15,940.00 | 13,680.00 | 14,750.00 | 14,750.00 | 4.54% | 2,322,560 |
| Sep 26, 2025 | 14,650.00 | 14,710.00 | 13,890.00 | 14,110.00 | 14,110.00 | -3.88% | 444,183 |
| Sep 25, 2025 | 15,260.00 | 15,260.00 | 14,620.00 | 14,680.00 | 14,680.00 | -4.36% | 432,401 |
| Sep 24, 2025 | 15,220.00 | 15,490.00 | 14,700.00 | 15,350.00 | 15,350.00 | 0.99% | 579,240 |
| Sep 23, 2025 | 17,060.00 | 17,100.00 | 14,530.00 | 15,200.00 | 15,200.00 | -10.22% | 2,457,159 |
| Sep 22, 2025 | 17,750.00 | 18,470.00 | 16,710.00 | 16,930.00 | 16,930.00 | -7.49% | 1,439,418 |
| Sep 19, 2025 | 18,080.00 | 18,410.00 | 17,500.00 | 18,300.00 | 18,300.00 | 4.69% | 955,709 |