Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 14,400
+260 (1.84%)
At close: Jul 27, 2026
Exicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 17,500.00 | 17,870.00 | 16,250.00 | 16,470.00 | 16,470.00 | -9.80% | 275,092 |
| Jul 15, 2026 | 16,500.00 | 18,620.00 | 16,460.00 | 18,260.00 | 18,260.00 | 15.94% | 502,150 |
| Jul 14, 2026 | 16,130.00 | 16,770.00 | 14,800.00 | 15,750.00 | 15,750.00 | -2.66% | 325,260 |
| Jul 13, 2026 | 17,720.00 | 18,770.00 | 16,170.00 | 16,180.00 | 16,180.00 | -8.12% | 498,852 |
| Jul 10, 2026 | 15,710.00 | 19,850.00 | 15,710.00 | 17,610.00 | 17,610.00 | 15.32% | 1,487,820 |
| Jul 9, 2026 | 14,940.00 | 15,700.00 | 14,500.00 | 15,270.00 | 15,270.00 | 3.18% | 185,070 |
| Jul 8, 2026 | 16,050.00 | 16,670.00 | 14,510.00 | 14,800.00 | 14,800.00 | -11.38% | 287,977 |
| Jul 7, 2026 | 16,960.00 | 17,810.00 | 16,150.00 | 16,700.00 | 16,700.00 | -3.80% | 144,932 |
| Jul 6, 2026 | 18,980.00 | 18,980.00 | 16,910.00 | 17,360.00 | 17,360.00 | -5.86% | 101,261 |
| Jul 3, 2026 | 18,350.00 | 18,580.00 | 16,580.00 | 18,440.00 | 18,440.00 | 1.37% | 150,773 |
| Jul 2, 2026 | 20,400.00 | 20,800.00 | 18,060.00 | 18,190.00 | 18,190.00 | -15.79% | 261,330 |
| Jul 1, 2026 | 19,860.00 | 23,100.00 | 19,330.00 | 21,600.00 | 21,600.00 | 9.09% | 283,070 |
| Jun 30, 2026 | 20,200.00 | 21,300.00 | 19,410.00 | 19,800.00 | 19,800.00 | -0.95% | 170,033 |
| Jun 29, 2026 | 18,920.00 | 20,200.00 | 18,440.00 | 19,990.00 | 19,990.00 | 7.18% | 109,732 |
| Jun 26, 2026 | 19,600.00 | 19,690.00 | 17,650.00 | 18,650.00 | 18,650.00 | -4.85% | 253,023 |
| Jun 25, 2026 | 20,950.00 | 21,150.00 | 19,400.00 | 19,600.00 | 19,600.00 | -2.97% | 157,209 |
| Jun 24, 2026 | 20,550.00 | 21,300.00 | 19,600.00 | 20,200.00 | 20,200.00 | -0.25% | 302,114 |
| Jun 23, 2026 | 23,000.00 | 23,000.00 | 20,200.00 | 20,250.00 | 20,250.00 | -12.72% | 484,890 |
| Jun 22, 2026 | 23,000.00 | 25,000.00 | 22,100.00 | 23,200.00 | 23,200.00 | -3.13% | 490,178 |
| Jun 19, 2026 | 25,800.00 | 25,800.00 | 23,250.00 | 23,950.00 | 23,950.00 | -7.35% | 310,415 |
| Jun 18, 2026 | 28,400.00 | 28,700.00 | 25,050.00 | 25,850.00 | 25,850.00 | -2.64% | 285,930 |
| Jun 17, 2026 | 26,550.00 | 27,700.00 | 26,250.00 | 26,550.00 | 26,550.00 | 0.19% | 160,752 |
| Jun 16, 2026 | 28,700.00 | 29,450.00 | 26,350.00 | 26,500.00 | 26,500.00 | -7.67% | 312,244 |
| Jun 15, 2026 | 31,400.00 | 32,400.00 | 28,400.00 | 28,700.00 | 28,700.00 | -6.82% | 243,906 |
| Jun 12, 2026 | 29,000.00 | 33,750.00 | 28,500.00 | 30,800.00 | 30,800.00 | 11.39% | 391,961 |
| Jun 11, 2026 | 24,300.00 | 28,800.00 | 24,100.00 | 27,650.00 | 27,650.00 | 10.16% | 271,918 |
| Jun 10, 2026 | 25,650.00 | 27,000.00 | 24,400.00 | 25,100.00 | 25,100.00 | -4.74% | 201,214 |
| Jun 9, 2026 | 24,650.00 | 26,400.00 | 23,750.00 | 26,350.00 | 26,350.00 | 13.09% | 274,131 |
| Jun 8, 2026 | 22,300.00 | 24,350.00 | 22,100.00 | 23,300.00 | 23,300.00 | -7.72% | 255,557 |
| Jun 5, 2026 | 28,150.00 | 28,400.00 | 24,700.00 | 25,250.00 | 25,250.00 | -14.98% | 443,328 |
| Jun 4, 2026 | 28,250.00 | 32,000.00 | 28,250.00 | 29,700.00 | 29,700.00 | 6.07% | 473,965 |
| Jun 2, 2026 | 28,450.00 | 29,200.00 | 26,500.00 | 28,000.00 | 28,000.00 | -1.58% | 279,476 |
| Jun 1, 2026 | 29,200.00 | 29,400.00 | 27,200.00 | 28,450.00 | 28,450.00 | -2.57% | 411,118 |
| May 29, 2026 | 30,950.00 | 31,000.00 | 27,850.00 | 29,200.00 | 29,200.00 | -2.67% | 283,849 |
| May 28, 2026 | 33,700.00 | 33,750.00 | 29,250.00 | 30,000.00 | 30,000.00 | -11.37% | 465,586 |
| May 27, 2026 | 34,800.00 | 36,450.00 | 32,000.00 | 33,850.00 | 33,850.00 | -2.59% | 314,604 |
| May 26, 2026 | 35,700.00 | 38,000.00 | 34,450.00 | 34,750.00 | 34,750.00 | -1.56% | 302,380 |
| May 22, 2026 | 32,200.00 | 37,550.00 | 32,000.00 | 35,300.00 | 35,300.00 | 12.06% | 529,194 |
| May 21, 2026 | 30,400.00 | 32,050.00 | 30,300.00 | 31,500.00 | 31,500.00 | 6.42% | 259,847 |
| 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 |