Exicon Co., Ltd. (KOSDAQ:092870)
South Korea · Delayed Price · Currency is KRW 36,700
-750 (-2.00%)
At close: Apr 30, 2026
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 37,800.00 | 38,500.00 | 36,550.00 | 36,700.00 | 36,700.00 | -2.00% | 287,835 |
| Apr 29, 2026 | 35,000.00 | 38,650.00 | 34,300.00 | 37,450.00 | 37,450.00 | 5.20% | 582,359 |
| 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% | 279,170 |
| Apr 24, 2026 | 34,500.00 | 36,000.00 | 33,250.00 | 35,500.00 | 35,500.00 | 4.72% | 447,295 |
| Apr 23, 2026 | 34,800.00 | 35,800.00 | 32,750.00 | 33,900.00 | 33,900.00 | -1.17% | 443,465 |
| Apr 22, 2026 | 33,550.00 | 34,300.00 | 32,000.00 | 34,300.00 | 34,300.00 | 4.10% | 227,595 |
| 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% | 180,195 |
| 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% | 753,710 |
| Apr 14, 2026 | 29,000.00 | 31,700.00 | 28,450.00 | 30,550.00 | 30,550.00 | 10.09% | 503,759 |
| 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% | 233,716 |
| Apr 9, 2026 | 27,250.00 | 27,450.00 | 25,850.00 | 25,950.00 | 25,950.00 | -5.29% | 147,069 |
| Apr 8, 2026 | 27,300.00 | 27,500.00 | 26,350.00 | 27,400.00 | 27,400.00 | 7.87% | 204,360 |
| 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 | - | 127,747 |
| Apr 2, 2026 | 28,200.00 | 28,400.00 | 25,100.00 | 25,750.00 | 25,750.00 | -7.71% | 196,958 |
| Apr 1, 2026 | 27,300.00 | 28,450.00 | 26,800.00 | 27,900.00 | 27,900.00 | 9.41% | 152,485 |
| Mar 31, 2026 | 25,700.00 | 26,900.00 | 25,050.00 | 25,500.00 | 25,500.00 | -3.41% | 172,873 |
| 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 | - | 282,049 |
| Mar 26, 2026 | 30,900.00 | 30,900.00 | 27,900.00 | 28,200.00 | 28,200.00 | -9.47% | 360,922 |
| Mar 25, 2026 | 29,900.00 | 31,800.00 | 29,800.00 | 31,150.00 | 31,150.00 | 5.59% | 232,342 |
| Mar 24, 2026 | 30,200.00 | 31,500.00 | 28,750.00 | 29,500.00 | 29,500.00 | 3.51% | 355,728 |
| Mar 23, 2026 | 29,650.00 | 30,300.00 | 28,000.00 | 28,500.00 | 28,500.00 | -8.80% | 375,252 |
| Mar 20, 2026 | 31,800.00 | 32,250.00 | 30,750.00 | 31,250.00 | 31,250.00 | -1.57% | 294,283 |
| Mar 19, 2026 | 31,100.00 | 32,700.00 | 30,900.00 | 31,750.00 | 31,750.00 | -0.31% | 457,317 |
| Mar 18, 2026 | 31,100.00 | 31,900.00 | 30,700.00 | 31,850.00 | 31,850.00 | 4.26% | 403,137 |
| Mar 17, 2026 | 32,050.00 | 32,200.00 | 30,250.00 | 30,550.00 | 30,550.00 | -1.61% | 373,578 |
| 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% | 241,751 |
| Mar 12, 2026 | 29,600.00 | 30,750.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.99% | 192,420 |
| Mar 11, 2026 | 30,400.00 | 32,450.00 | 29,100.00 | 30,200.00 | 30,200.00 | 1.34% | 570,830 |
| Mar 10, 2026 | 29,650.00 | 30,750.00 | 28,100.00 | 29,800.00 | 29,800.00 | 9.16% | 413,651 |
| Mar 9, 2026 | 28,600.00 | 28,850.00 | 26,000.00 | 27,300.00 | 27,300.00 | -11.51% | 481,022 |
| Mar 6, 2026 | 30,650.00 | 31,600.00 | 29,000.00 | 30,850.00 | 30,850.00 | 1.48% | 413,837 |
| Mar 5, 2026 | 29,200.00 | 31,700.00 | 26,350.00 | 30,400.00 | 30,400.00 | 24.08% | 791,968 |
| Mar 4, 2026 | 28,000.00 | 28,950.00 | 24,250.00 | 24,500.00 | 24,500.00 | -15.52% | 601,840 |
| Mar 3, 2026 | 29,700.00 | 31,500.00 | 28,700.00 | 29,000.00 | 29,000.00 | -6.60% | 603,281 |
| Feb 27, 2026 | 31,750.00 | 33,250.00 | 30,950.00 | 31,050.00 | 31,050.00 | -6.62% | 336,065 |
| Feb 26, 2026 | 32,900.00 | 33,350.00 | 31,200.00 | 33,250.00 | 33,250.00 | 6.40% | 420,528 |
| Feb 25, 2026 | 33,650.00 | 33,650.00 | 30,900.00 | 31,250.00 | 31,150.00 | -5.59% | 509,037 |
| Feb 24, 2026 | 30,950.00 | 34,500.00 | 29,950.00 | 33,100.00 | 32,994.08 | 7.12% | 747,088 |
| Feb 23, 2026 | 30,500.00 | 32,950.00 | 30,450.00 | 30,900.00 | 30,801.12 | 4.39% | 767,172 |
| Feb 20, 2026 | 29,400.00 | 30,800.00 | 28,350.00 | 29,600.00 | 29,505.28 | -0.84% | 299,815 |
| Feb 19, 2026 | 29,000.00 | 30,900.00 | 29,000.00 | 29,850.00 | 29,754.48 | 7.96% | 505,260 |