Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 28,650
-500 (-1.72%)
At close: May 19, 2026
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 28,900.00 | 30,650.00 | 27,900.00 | 29,600.00 | 29,600.00 | 3.32% | 340,063 |
| May 19, 2026 | 29,150.00 | 29,500.00 | 26,850.00 | 28,650.00 | 28,650.00 | -1.72% | 256,277 |
| May 18, 2026 | 28,800.00 | 29,600.00 | 26,450.00 | 29,150.00 | 29,150.00 | 0.87% | 407,593 |
| May 15, 2026 | 32,600.00 | 33,350.00 | 28,300.00 | 28,900.00 | 28,900.00 | -10.80% | 471,223 |
| May 14, 2026 | 33,600.00 | 33,600.00 | 31,500.00 | 32,400.00 | 32,400.00 | -3.71% | 270,637 |
| May 13, 2026 | 33,750.00 | 34,500.00 | 30,800.00 | 33,650.00 | 33,650.00 | -1.75% | 253,816 |
| May 12, 2026 | 37,850.00 | 38,350.00 | 32,800.00 | 34,250.00 | 34,250.00 | -9.03% | 552,464 |
| May 11, 2026 | 39,450.00 | 39,500.00 | 36,500.00 | 37,650.00 | 37,650.00 | 0.27% | 290,470 |
| May 8, 2026 | 37,050.00 | 38,450.00 | 36,500.00 | 37,550.00 | 37,550.00 | -1.31% | 242,254 |
| May 7, 2026 | 41,050.00 | 41,050.00 | 36,250.00 | 38,050.00 | 38,050.00 | -6.63% | 482,609 |
| May 6, 2026 | 40,800.00 | 41,700.00 | 38,250.00 | 40,750.00 | 40,750.00 | 5.98% | 681,329 |
| May 4, 2026 | 37,800.00 | 39,800.00 | 37,800.00 | 38,450.00 | 38,450.00 | 4.77% | 347,300 |
| Apr 30, 2026 | 37,800.00 | 38,500.00 | 36,550.00 | 36,700.00 | 36,700.00 | -2.00% | 293,110 |
| Apr 29, 2026 | 35,000.00 | 38,650.00 | 34,300.00 | 37,450.00 | 37,450.00 | 5.20% | 586,904 |
| Apr 28, 2026 | 35,400.00 | 38,900.00 | 34,750.00 | 35,600.00 | 35,600.00 | 1.71% | 857,663 |
| Apr 27, 2026 | 36,100.00 | 36,200.00 | 34,350.00 | 35,000.00 | 35,000.00 | -1.41% | 282,899 |
| Apr 24, 2026 | 34,500.00 | 36,000.00 | 33,250.00 | 35,500.00 | 35,500.00 | 4.72% | 451,081 |
| Apr 23, 2026 | 34,800.00 | 35,800.00 | 32,750.00 | 33,900.00 | 33,900.00 | -1.17% | 445,229 |
| Apr 22, 2026 | 33,550.00 | 34,300.00 | 32,000.00 | 34,300.00 | 34,300.00 | 4.10% | 233,648 |
| Apr 21, 2026 | 32,600.00 | 34,300.00 | 32,400.00 | 32,950.00 | 32,950.00 | 2.01% | 281,494 |
| Apr 20, 2026 | 32,000.00 | 33,400.00 | 31,400.00 | 32,300.00 | 32,300.00 | 0.31% | 251,339 |
| Apr 17, 2026 | 31,850.00 | 32,950.00 | 30,800.00 | 32,200.00 | 32,200.00 | 1.26% | 181,798 |
| Apr 16, 2026 | 32,100.00 | 32,100.00 | 30,450.00 | 31,800.00 | 31,800.00 | -0.93% | 257,581 |
| Apr 15, 2026 | 32,500.00 | 34,200.00 | 31,200.00 | 32,100.00 | 32,100.00 | 5.07% | 755,458 |
| Apr 14, 2026 | 29,000.00 | 31,700.00 | 28,450.00 | 30,550.00 | 30,550.00 | 10.09% | 505,482 |
| Apr 13, 2026 | 26,000.00 | 29,150.00 | 25,900.00 | 27,750.00 | 27,750.00 | 3.54% | 277,875 |
| Apr 10, 2026 | 26,700.00 | 28,350.00 | 26,300.00 | 26,800.00 | 26,800.00 | 3.28% | 234,144 |
| Apr 9, 2026 | 27,250.00 | 27,450.00 | 25,850.00 | 25,950.00 | 25,950.00 | -5.29% | 148,679 |
| Apr 8, 2026 | 27,300.00 | 27,500.00 | 26,350.00 | 27,400.00 | 27,400.00 | 7.87% | 205,782 |
| Apr 7, 2026 | 26,050.00 | 26,300.00 | 24,650.00 | 25,400.00 | 25,400.00 | 1.20% | 117,676 |
| Apr 6, 2026 | 25,800.00 | 27,000.00 | 24,700.00 | 25,100.00 | 25,100.00 | -2.52% | 145,132 |
| Apr 3, 2026 | 26,550.00 | 27,300.00 | 25,450.00 | 25,750.00 | 25,750.00 | - | 128,920 |
| Apr 2, 2026 | 28,200.00 | 28,400.00 | 25,100.00 | 25,750.00 | 25,750.00 | -7.71% | 197,930 |
| Apr 1, 2026 | 27,300.00 | 28,450.00 | 26,800.00 | 27,900.00 | 27,900.00 | 9.41% | 153,245 |
| Mar 31, 2026 | 25,700.00 | 26,900.00 | 25,050.00 | 25,500.00 | 25,500.00 | -3.41% | 173,579 |
| Mar 30, 2026 | 26,700.00 | 26,900.00 | 25,950.00 | 26,400.00 | 26,400.00 | -6.38% | 180,297 |
| Mar 27, 2026 | 27,400.00 | 28,900.00 | 26,950.00 | 28,200.00 | 28,200.00 | - | 283,832 |
| Mar 26, 2026 | 30,900.00 | 30,900.00 | 27,900.00 | 28,200.00 | 28,200.00 | -9.47% | 363,187 |
| Mar 25, 2026 | 29,900.00 | 31,800.00 | 29,800.00 | 31,150.00 | 31,150.00 | 5.59% | 234,536 |
| Mar 24, 2026 | 30,200.00 | 31,500.00 | 28,750.00 | 29,500.00 | 29,500.00 | 3.51% | 359,008 |
| Mar 23, 2026 | 29,650.00 | 30,300.00 | 28,000.00 | 28,500.00 | 28,500.00 | -8.80% | 376,666 |
| Mar 20, 2026 | 31,800.00 | 32,250.00 | 30,750.00 | 31,250.00 | 31,250.00 | -1.57% | 296,441 |
| Mar 19, 2026 | 31,100.00 | 32,700.00 | 30,900.00 | 31,750.00 | 31,750.00 | -0.31% | 461,092 |
| Mar 18, 2026 | 31,100.00 | 31,900.00 | 30,700.00 | 31,850.00 | 31,850.00 | 4.26% | 418,021 |
| Mar 17, 2026 | 32,050.00 | 32,200.00 | 30,250.00 | 30,550.00 | 30,550.00 | -1.61% | 376,119 |
| Mar 16, 2026 | 30,100.00 | 31,950.00 | 29,500.00 | 31,050.00 | 31,050.00 | 4.37% | 382,356 |
| Mar 13, 2026 | 29,000.00 | 30,700.00 | 28,600.00 | 29,750.00 | 29,750.00 | -0.50% | 243,536 |
| Mar 12, 2026 | 29,600.00 | 30,750.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.99% | 192,808 |
| Mar 11, 2026 | 30,400.00 | 32,450.00 | 29,100.00 | 30,200.00 | 30,200.00 | 1.34% | 571,737 |
| Mar 10, 2026 | 29,650.00 | 30,750.00 | 28,100.00 | 29,800.00 | 29,800.00 | 9.16% | 415,736 |