Exicon Co., Ltd. (KOSDAQ:092870)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,820
+590 (3.87%)
At close: Oct 2, 2025

Exicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202516,500.0016,940.0016,000.0016,150.0016,150.002.09%997,527
Oct 2, 202515,950.0016,820.0015,800.0015,820.0015,820.003.87%2,128,984
Oct 1, 202515,490.0015,720.0015,210.0015,230.0015,230.000.20%537,005
Sep 30, 202515,000.0015,830.0014,790.0015,200.0015,200.003.05%1,099,505
Sep 29, 202514,110.0015,940.0013,680.0014,750.0014,750.004.54%2,322,560
Sep 26, 202514,650.0014,710.0013,890.0014,110.0014,110.00-3.88%444,183
Sep 25, 202515,260.0015,260.0014,620.0014,680.0014,680.00-4.36%432,401
Sep 24, 202515,220.0015,490.0014,700.0015,350.0015,350.000.99%579,240
Sep 23, 202517,060.0017,100.0014,530.0015,200.0015,200.00-10.22%2,457,159
Sep 22, 202517,750.0018,470.0016,710.0016,930.0016,930.00-7.49%1,439,418
Sep 19, 202518,080.0018,410.0017,500.0018,300.0018,300.004.69%955,709
Sep 18, 202514,280.0018,290.0014,180.0017,480.0017,480.0022.75%3,426,762
Sep 17, 202513,840.0014,440.0013,660.0014,240.0014,240.001.21%251,442
Sep 16, 202513,900.0014,070.0013,730.0014,070.0014,070.000.50%148,836
Sep 15, 202513,570.0014,150.0013,410.0014,000.0014,000.006.63%399,952
Sep 12, 202513,420.0013,600.0012,940.0013,130.0013,130.002.58%263,735
Sep 11, 202512,160.0013,360.0011,710.0012,800.0012,800.009.22%901,504
Sep 10, 202511,610.0012,200.0011,500.0011,720.0011,720.001.82%430,499
Sep 9, 202511,570.0011,800.0011,310.0011,510.0011,510.005.69%422,376
Sep 8, 202510,910.0010,920.0010,690.0010,890.0010,890.000.65%153,179
Sep 5, 202511,560.0012,290.0010,700.0010,820.0010,820.006.71%2,163,558
Sep 4, 20259,790.0010,180.009,780.0010,140.0010,140.003.68%46,136
Sep 3, 20259,700.009,820.009,690.009,780.009,780.00-0.10%24,177
Sep 2, 20259,720.009,980.009,720.009,790.009,790.000.31%16,220
Sep 1, 20259,780.009,860.009,730.009,760.009,760.00-1.21%27,569
Aug 29, 20259,850.0010,150.009,800.009,880.009,880.001.13%52,598
Aug 28, 20259,780.009,900.009,640.009,770.009,770.000.21%25,751
Aug 27, 20259,710.009,820.009,650.009,750.009,750.000.52%15,152
Aug 26, 20259,560.009,800.009,560.009,700.009,700.00-15,152
Aug 25, 20259,600.009,740.009,550.009,700.009,700.002.54%17,900
Aug 22, 20259,480.009,580.009,400.009,460.009,460.001.07%24,469
Aug 21, 20259,560.009,610.009,350.009,360.009,360.00-0.95%21,926
Aug 20, 20259,710.0010,000.009,390.009,450.009,450.00-3.96%66,178
Aug 19, 20259,990.0010,080.009,830.009,840.009,840.00-1.60%61,434
Aug 18, 202510,330.0010,330.009,990.0010,000.0010,000.00-3.19%62,449
Aug 14, 202510,510.0010,700.0010,290.0010,330.0010,330.00-1.99%39,866
Aug 13, 202510,380.0010,580.0010,340.0010,540.0010,540.002.33%29,726
Aug 12, 202510,400.0010,650.0010,300.0010,300.0010,300.00-1.44%43,677
Aug 11, 202510,450.0010,600.0010,350.0010,450.0010,450.000.19%40,056
Aug 8, 202510,330.0010,650.0010,280.0010,430.0010,430.001.36%88,047
Aug 7, 202510,580.0010,980.0010,280.0010,290.0010,290.002.39%175,609
Aug 6, 20259,960.0010,060.009,910.0010,050.0010,050.000.30%38,023
Aug 5, 202510,020.0010,140.009,920.0010,020.0010,020.000.80%36,369
Aug 4, 20259,810.0010,000.009,810.009,940.009,940.000.51%19,950
Aug 1, 202510,160.0010,160.009,870.009,890.009,890.00-3.70%60,702
Jul 31, 202510,400.0010,650.0010,230.0010,270.0010,270.00-0.48%55,560
Jul 30, 202510,290.0010,570.0010,240.0010,320.0010,320.000.98%80,911
Jul 29, 202510,420.0010,420.0010,100.0010,220.0010,220.00-1.73%38,111
Jul 28, 202510,110.0010,400.009,980.0010,400.0010,400.004.00%79,039
Jul 25, 202510,070.0010,100.009,940.0010,000.0010,000.00-0.50%35,970