Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 16,400
+1,340 (8.90%)
At close: Oct 29, 2025
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 14,280.00 | 18,290.00 | 14,180.00 | 17,480.00 | 17,480.00 | 22.75% | 3,426,762 |
| Sep 17, 2025 | 13,840.00 | 14,440.00 | 13,660.00 | 14,240.00 | 14,240.00 | 1.21% | 251,442 |
| Sep 16, 2025 | 13,900.00 | 14,070.00 | 13,730.00 | 14,070.00 | 14,070.00 | 0.50% | 148,836 |
| Sep 15, 2025 | 13,570.00 | 14,150.00 | 13,410.00 | 14,000.00 | 14,000.00 | 6.63% | 399,952 |
| Sep 12, 2025 | 13,420.00 | 13,600.00 | 12,940.00 | 13,130.00 | 13,130.00 | 2.58% | 263,735 |
| Sep 11, 2025 | 12,160.00 | 13,360.00 | 11,710.00 | 12,800.00 | 12,800.00 | 9.22% | 901,504 |
| Sep 10, 2025 | 11,610.00 | 12,200.00 | 11,500.00 | 11,720.00 | 11,720.00 | 1.82% | 430,499 |
| Sep 9, 2025 | 11,570.00 | 11,800.00 | 11,310.00 | 11,510.00 | 11,510.00 | 5.69% | 422,376 |
| Sep 8, 2025 | 10,910.00 | 10,920.00 | 10,690.00 | 10,890.00 | 10,890.00 | 0.65% | 153,179 |
| Sep 5, 2025 | 11,560.00 | 12,290.00 | 10,700.00 | 10,820.00 | 10,820.00 | 6.71% | 2,163,558 |
| Sep 4, 2025 | 9,790.00 | 10,180.00 | 9,780.00 | 10,140.00 | 10,140.00 | 3.68% | 46,136 |
| Sep 3, 2025 | 9,700.00 | 9,820.00 | 9,690.00 | 9,780.00 | 9,780.00 | -0.10% | 24,177 |
| Sep 2, 2025 | 9,720.00 | 9,980.00 | 9,720.00 | 9,790.00 | 9,790.00 | 0.31% | 16,220 |
| Sep 1, 2025 | 9,780.00 | 9,860.00 | 9,730.00 | 9,760.00 | 9,760.00 | -1.21% | 27,569 |
| Aug 29, 2025 | 9,850.00 | 10,150.00 | 9,800.00 | 9,880.00 | 9,880.00 | 1.13% | 52,598 |
| Aug 28, 2025 | 9,780.00 | 9,900.00 | 9,640.00 | 9,770.00 | 9,770.00 | 0.21% | 25,751 |
| Aug 27, 2025 | 9,710.00 | 9,820.00 | 9,650.00 | 9,750.00 | 9,750.00 | 0.52% | 15,152 |
| Aug 26, 2025 | 9,560.00 | 9,800.00 | 9,560.00 | 9,700.00 | 9,700.00 | - | 15,152 |
| Aug 25, 2025 | 9,600.00 | 9,740.00 | 9,550.00 | 9,700.00 | 9,700.00 | 2.54% | 17,900 |
| Aug 22, 2025 | 9,480.00 | 9,580.00 | 9,400.00 | 9,460.00 | 9,460.00 | 1.07% | 24,469 |
| Aug 21, 2025 | 9,560.00 | 9,610.00 | 9,350.00 | 9,360.00 | 9,360.00 | -0.95% | 21,926 |
| Aug 20, 2025 | 9,710.00 | 10,000.00 | 9,390.00 | 9,450.00 | 9,450.00 | -3.96% | 66,178 |
| Aug 19, 2025 | 9,990.00 | 10,080.00 | 9,830.00 | 9,840.00 | 9,840.00 | -1.60% | 61,434 |
| Aug 18, 2025 | 10,330.00 | 10,330.00 | 9,990.00 | 10,000.00 | 10,000.00 | -3.19% | 62,449 |
| Aug 14, 2025 | 10,510.00 | 10,700.00 | 10,290.00 | 10,330.00 | 10,330.00 | -1.99% | 39,866 |