Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 53,100
+4,100 (8.37%)
At close: Oct 1, 2026
Exicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 48,550.00 | 49,900.00 | 47,500.00 | 49,000.00 | 49,000.00 | 2.08% | 271,157 |
| Sep 29, 2026 | 46,050.00 | 48,850.00 | 45,850.00 | 48,000.00 | 48,000.00 | 2.13% | 380,683 |
| Sep 28, 2026 | 43,400.00 | 47,450.00 | 42,850.00 | 47,000.00 | 47,000.00 | 9.43% | 770,120 |
| Sep 23, 2026 | 38,050.00 | 45,600.00 | 38,050.00 | 42,950.00 | 42,950.00 | 13.03% | 1,152,464 |
| Sep 22, 2026 | 38,150.00 | 39,000.00 | 36,300.00 | 38,000.00 | 38,000.00 | -0.39% | 281,356 |
| Sep 21, 2026 | 35,400.00 | 38,550.00 | 35,300.00 | 38,150.00 | 38,150.00 | 7.77% | 387,107 |
| Sep 18, 2026 | 33,750.00 | 36,650.00 | 33,750.00 | 35,400.00 | 35,400.00 | 5.04% | 251,592 |
| Sep 17, 2026 | 32,100.00 | 34,200.00 | 31,900.00 | 33,700.00 | 33,700.00 | 5.31% | 258,917 |
| Sep 16, 2026 | 30,200.00 | 32,150.00 | 30,000.00 | 32,000.00 | 32,000.00 | 4.92% | 178,152 |
| Sep 15, 2026 | 28,050.00 | 31,650.00 | 28,050.00 | 30,500.00 | 30,500.00 | 5.90% | 232,586 |
| Sep 14, 2026 | 29,100.00 | 29,700.00 | 27,600.00 | 28,800.00 | 28,800.00 | -2.54% | 155,879 |
| Sep 11, 2026 | 28,500.00 | 30,400.00 | 27,750.00 | 29,550.00 | 29,550.00 | 1.37% | 136,883 |
| Sep 10, 2026 | 26,800.00 | 30,050.00 | 26,000.00 | 29,150.00 | 29,150.00 | 7.56% | 315,350 |
| Sep 9, 2026 | 27,000.00 | 28,450.00 | 26,500.00 | 27,100.00 | 27,100.00 | 0.37% | 192,473 |
| Sep 8, 2026 | 30,600.00 | 30,600.00 | 26,300.00 | 27,000.00 | 27,000.00 | -11.48% | 423,331 |
| Sep 7, 2026 | 32,650.00 | 32,700.00 | 29,650.00 | 30,500.00 | 30,500.00 | -6.58% | 303,460 |
| Sep 4, 2026 | 30,300.00 | 32,800.00 | 30,100.00 | 32,650.00 | 32,650.00 | 7.76% | 467,587 |
| Sep 3, 2026 | 31,400.00 | 32,000.00 | 29,450.00 | 30,300.00 | 30,300.00 | -2.42% | 360,355 |
| Sep 2, 2026 | 26,600.00 | 31,500.00 | 26,350.00 | 31,050.00 | 31,050.00 | 11.69% | 1,018,350 |
| Sep 1, 2026 | 24,400.00 | 28,050.00 | 23,850.00 | 27,800.00 | 27,800.00 | 15.83% | 586,895 |
| Aug 31, 2026 | 25,550.00 | 25,550.00 | 23,000.00 | 24,000.00 | 24,000.00 | -7.34% | 267,017 |
| Aug 28, 2026 | 25,600.00 | 26,800.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.96% | 117,747 |
| Aug 27, 2026 | 26,750.00 | 27,100.00 | 25,600.00 | 26,150.00 | 26,150.00 | -1.51% | 235,141 |
| Aug 26, 2026 | 24,600.00 | 26,850.00 | 23,750.00 | 26,550.00 | 26,550.00 | 7.93% | 491,454 |
| Aug 25, 2026 | 19,900.00 | 24,950.00 | 19,810.00 | 24,600.00 | 24,600.00 | 20.59% | 498,736 |
| Aug 24, 2026 | 21,050.00 | 21,450.00 | 19,980.00 | 20,400.00 | 20,400.00 | -4.23% | 145,605 |
| Aug 21, 2026 | 22,000.00 | 22,900.00 | 20,850.00 | 21,300.00 | 21,300.00 | -6.58% | 245,286 |
| Aug 20, 2026 | 23,300.00 | 24,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | -1.30% | 239,281 |
| Aug 19, 2026 | 22,100.00 | 23,850.00 | 21,700.00 | 23,100.00 | 23,100.00 | - | 348,434 |
| Aug 18, 2026 | 21,800.00 | 25,000.00 | 21,550.00 | 23,100.00 | 23,100.00 | 8.96% | 559,414 |
| Aug 14, 2026 | 20,500.00 | 21,650.00 | 19,550.00 | 21,200.00 | 21,200.00 | 6.59% | 423,007 |
| Aug 13, 2026 | 19,300.00 | 19,980.00 | 18,790.00 | 19,890.00 | 19,890.00 | 4.57% | 176,512 |
| Aug 12, 2026 | 18,500.00 | 19,260.00 | 18,100.00 | 19,020.00 | 19,020.00 | 4.68% | 248,220 |
| Aug 11, 2026 | 16,470.00 | 18,660.00 | 16,160.00 | 18,170.00 | 18,170.00 | 9.13% | 275,506 |
| Aug 10, 2026 | 15,600.00 | 16,790.00 | 15,510.00 | 16,650.00 | 16,650.00 | 8.47% | 147,210 |
| Aug 7, 2026 | 16,120.00 | 16,670.00 | 14,940.00 | 15,350.00 | 15,350.00 | -2.91% | 129,517 |
| Aug 6, 2026 | 15,950.00 | 16,330.00 | 15,380.00 | 15,810.00 | 15,810.00 | -1.80% | 136,962 |
| Aug 5, 2026 | 15,080.00 | 16,400.00 | 14,700.00 | 16,100.00 | 16,100.00 | 11.42% | 229,807 |
| Aug 4, 2026 | 13,400.00 | 14,590.00 | 13,260.00 | 14,450.00 | 14,450.00 | 8.89% | 197,511 |
| Aug 3, 2026 | 12,750.00 | 13,900.00 | 12,580.00 | 13,270.00 | 13,270.00 | 1.38% | 144,025 |
| Jul 31, 2026 | 12,000.00 | 13,290.00 | 11,680.00 | 13,090.00 | 13,090.00 | 19.43% | 434,152 |
| Jul 30, 2026 | 10,500.00 | 11,780.00 | 10,500.00 | 10,960.00 | 10,960.00 | -0.36% | 176,497 |
| Jul 29, 2026 | 12,630.00 | 12,980.00 | 10,110.00 | 11,000.00 | 11,000.00 | -12.70% | 351,645 |
| Jul 28, 2026 | 13,560.00 | 13,590.00 | 12,340.00 | 12,600.00 | 12,600.00 | -12.50% | 190,324 |
| Jul 27, 2026 | 14,440.00 | 15,080.00 | 14,080.00 | 14,400.00 | 14,400.00 | 1.84% | 112,919 |
| Jul 24, 2026 | 15,600.00 | 15,600.00 | 14,050.00 | 14,140.00 | 14,140.00 | -9.82% | 150,376 |
| Jul 23, 2026 | 15,300.00 | 15,970.00 | 14,900.00 | 15,680.00 | 15,680.00 | 4.32% | 190,539 |
| Jul 22, 2026 | 16,000.00 | 16,500.00 | 15,030.00 | 15,030.00 | 15,030.00 | -1.83% | 156,275 |
| Jul 21, 2026 | 14,730.00 | 15,750.00 | 14,400.00 | 15,310.00 | 15,310.00 | 1.66% | 149,672 |
| Jul 20, 2026 | 15,810.00 | 16,380.00 | 14,800.00 | 15,060.00 | 15,060.00 | -8.56% | 251,171 |