Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 9,770.00
+20.00 (0.21%)
At close: Aug 28, 2025
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,780.00 | 9,900.00 | 9,640.00 | 9,770.00 | - | 0.21% | 25,883 |
| Aug 27, 2025 | 9,710.00 | 9,820.00 | 9,650.00 | 9,750.00 | - | 0.52% | 15,152 |
| Aug 26, 2025 | 9,560.00 | 9,800.00 | 9,560.00 | 9,700.00 | - | - | 15,152 |
| Aug 25, 2025 | 9,600.00 | 9,740.00 | 9,550.00 | 9,700.00 | - | 2.54% | 17,900 |
| Aug 22, 2025 | 9,480.00 | 9,580.00 | 9,400.00 | 9,460.00 | - | 1.07% | 24,469 |
| Aug 21, 2025 | 9,560.00 | 9,610.00 | 9,350.00 | 9,360.00 | - | -0.95% | 21,926 |
| Aug 20, 2025 | 9,710.00 | 10,000.00 | 9,390.00 | 9,450.00 | - | -3.96% | 66,178 |
| Aug 19, 2025 | 9,990.00 | 10,080.00 | 9,830.00 | 9,840.00 | - | -1.60% | 61,434 |
| Aug 18, 2025 | 10,330.00 | 10,330.00 | 9,990.00 | 10,000.00 | - | -3.19% | 62,449 |
| Aug 14, 2025 | 10,510.00 | 10,700.00 | 10,290.00 | 10,330.00 | - | -1.99% | 39,866 |
| Aug 13, 2025 | 10,380.00 | 10,580.00 | 10,340.00 | 10,540.00 | - | 2.33% | 29,726 |
| Aug 12, 2025 | 10,400.00 | 10,650.00 | 10,300.00 | 10,300.00 | - | -1.44% | 43,677 |
| Aug 11, 2025 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | - | 0.19% | 40,056 |
| Aug 8, 2025 | 10,330.00 | 10,650.00 | 10,280.00 | 10,430.00 | - | 1.36% | 88,047 |
| Aug 7, 2025 | 10,580.00 | 10,980.00 | 10,280.00 | 10,290.00 | - | 2.39% | 175,609 |
| Aug 6, 2025 | 9,960.00 | 10,060.00 | 9,910.00 | 10,050.00 | - | 0.30% | 38,023 |
| Aug 5, 2025 | 10,020.00 | 10,140.00 | 9,920.00 | 10,020.00 | - | 0.80% | 36,369 |
| Aug 4, 2025 | 9,810.00 | 10,000.00 | 9,810.00 | 9,940.00 | - | 0.51% | 19,950 |
| Aug 1, 2025 | 10,160.00 | 10,160.00 | 9,870.00 | 9,890.00 | - | -3.70% | 60,702 |
| Jul 31, 2025 | 10,400.00 | 10,650.00 | 10,230.00 | 10,270.00 | - | -0.48% | 55,560 |
| Jul 30, 2025 | 10,290.00 | 10,570.00 | 10,240.00 | 10,320.00 | - | 0.98% | 80,911 |
| Jul 29, 2025 | 10,420.00 | 10,420.00 | 10,100.00 | 10,220.00 | - | -1.73% | 38,111 |
| Jul 28, 2025 | 10,110.00 | 10,400.00 | 9,980.00 | 10,400.00 | - | 4.00% | 79,039 |
| Jul 25, 2025 | 10,070.00 | 10,100.00 | 9,940.00 | 10,000.00 | - | -0.50% | 35,970 |
| Jul 24, 2025 | 10,130.00 | 10,200.00 | 10,020.00 | 10,050.00 | - | -0.30% | 26,577 |
| Jul 23, 2025 | 10,220.00 | 10,220.00 | 9,980.00 | 10,080.00 | - | -0.30% | 37,122 |
| Jul 22, 2025 | 10,270.00 | 10,340.00 | 10,100.00 | 10,110.00 | - | -1.65% | 40,673 |
| Jul 21, 2025 | 10,230.00 | 10,350.00 | 10,230.00 | 10,280.00 | - | - | 23,528 |
| Jul 18, 2025 | 10,450.00 | 10,520.00 | 10,230.00 | 10,280.00 | - | -1.63% | 40,711 |
| Jul 17, 2025 | 10,350.00 | 10,520.00 | 10,050.00 | 10,450.00 | - | 1.46% | 69,573 |
| Jul 16, 2025 | 10,300.00 | 10,410.00 | 10,140.00 | 10,300.00 | - | - | 44,854 |
| Jul 15, 2025 | 10,020.00 | 10,310.00 | 10,020.00 | 10,300.00 | - | 2.18% | 42,894 |
| Jul 14, 2025 | 10,290.00 | 10,290.00 | 10,030.00 | 10,080.00 | - | -1.27% | 44,107 |
| Jul 11, 2025 | 10,180.00 | 10,360.00 | 10,150.00 | 10,210.00 | - | 0.39% | 31,061 |
| Jul 10, 2025 | 10,180.00 | 10,280.00 | 10,140.00 | 10,170.00 | - | -0.10% | 39,634 |
| Jul 9, 2025 | 10,370.00 | 10,370.00 | 10,140.00 | 10,180.00 | - | -0.88% | 44,402 |
| Jul 8, 2025 | 10,230.00 | 10,390.00 | 10,180.00 | 10,270.00 | - | -0.39% | 24,778 |
| Jul 7, 2025 | 10,440.00 | 10,470.00 | 10,280.00 | 10,310.00 | - | -1.25% | 34,479 |
| Jul 4, 2025 | 10,780.00 | 10,810.00 | 10,430.00 | 10,440.00 | - | -2.43% | 45,217 |
| Jul 3, 2025 | 10,470.00 | 10,720.00 | 10,410.00 | 10,700.00 | - | 3.38% | 67,373 |
| Jul 2, 2025 | 10,410.00 | 10,460.00 | 10,170.00 | 10,350.00 | - | -0.19% | 43,609 |
| Jul 1, 2025 | 10,560.00 | 10,730.00 | 10,300.00 | 10,370.00 | - | -1.71% | 83,450 |
| Jun 30, 2025 | 10,840.00 | 10,890.00 | 10,550.00 | 10,550.00 | - | -2.68% | 62,178 |
| Jun 27, 2025 | 11,180.00 | 11,240.00 | 10,790.00 | 10,840.00 | - | -2.69% | 84,614 |
| Jun 26, 2025 | 11,200.00 | 11,980.00 | 10,910.00 | 11,140.00 | - | 1.64% | 521,366 |
| Jun 25, 2025 | 10,730.00 | 11,090.00 | 10,590.00 | 10,960.00 | - | 3.49% | 273,178 |
| Jun 24, 2025 | 10,470.00 | 10,670.00 | 10,430.00 | 10,590.00 | - | 3.72% | 50,508 |
| Jun 23, 2025 | 10,320.00 | 10,490.00 | 10,060.00 | 10,210.00 | - | -3.13% | 93,882 |
| Jun 20, 2025 | 10,730.00 | 10,730.00 | 10,500.00 | 10,540.00 | - | -0.75% | 79,334 |
| Jun 19, 2025 | 10,940.00 | 10,960.00 | 10,580.00 | 10,620.00 | - | -1.58% | 64,687 |