Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 15,820
+590 (3.87%)
At close: Oct 2, 2025
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16,500.00 | 16,940.00 | 16,000.00 | 16,150.00 | 16,150.00 | 2.09% | 997,527 |
| 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 |
| Aug 13, 2025 | 10,380.00 | 10,580.00 | 10,340.00 | 10,540.00 | 10,540.00 | 2.33% | 29,726 |
| Aug 12, 2025 | 10,400.00 | 10,650.00 | 10,300.00 | 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 | 10,450.00 | 0.19% | 40,056 |
| Aug 8, 2025 | 10,330.00 | 10,650.00 | 10,280.00 | 10,430.00 | 10,430.00 | 1.36% | 88,047 |
| Aug 7, 2025 | 10,580.00 | 10,980.00 | 10,280.00 | 10,290.00 | 10,290.00 | 2.39% | 175,609 |
| Aug 6, 2025 | 9,960.00 | 10,060.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.30% | 38,023 |
| Aug 5, 2025 | 10,020.00 | 10,140.00 | 9,920.00 | 10,020.00 | 10,020.00 | 0.80% | 36,369 |
| Aug 4, 2025 | 9,810.00 | 10,000.00 | 9,810.00 | 9,940.00 | 9,940.00 | 0.51% | 19,950 |
| Aug 1, 2025 | 10,160.00 | 10,160.00 | 9,870.00 | 9,890.00 | 9,890.00 | -3.70% | 60,702 |
| Jul 31, 2025 | 10,400.00 | 10,650.00 | 10,230.00 | 10,270.00 | 10,270.00 | -0.48% | 55,560 |
| Jul 30, 2025 | 10,290.00 | 10,570.00 | 10,240.00 | 10,320.00 | 10,320.00 | 0.98% | 80,911 |
| Jul 29, 2025 | 10,420.00 | 10,420.00 | 10,100.00 | 10,220.00 | 10,220.00 | -1.73% | 38,111 |
| Jul 28, 2025 | 10,110.00 | 10,400.00 | 9,980.00 | 10,400.00 | 10,400.00 | 4.00% | 79,039 |
| Jul 25, 2025 | 10,070.00 | 10,100.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.50% | 35,970 |