IK Semicon Co.,Ltd (XKON:149010)
South Korea · Delayed Price · Currency is KRW 4,245.00
+5.00 (0.12%)
At close: Feb 4, 2026
IK Semicon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4,295.00 | 4,300.00 | 4,120.00 | 4,230.00 | 4,230.00 | -0.35% | 490 |
| Feb 4, 2026 | 4,300.00 | 4,300.00 | 4,240.00 | 4,245.00 | 4,245.00 | 0.12% | 101 |
| Feb 3, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,240.00 | 4,240.00 | -1.05% | 364 |
| Feb 2, 2026 | 4,300.00 | 4,300.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.94% | 53 |
| Jan 30, 2026 | 4,300.00 | 4,300.00 | 4,110.00 | 4,245.00 | 4,245.00 | -0.47% | 315 |
| Jan 29, 2026 | 4,300.00 | 4,300.00 | 4,005.00 | 4,265.00 | 4,265.00 | 0.35% | 902 |
| Jan 28, 2026 | 4,100.00 | 4,290.00 | 4,025.00 | 4,250.00 | 4,250.00 | -1.16% | 641 |
| Jan 27, 2026 | 4,395.00 | 4,395.00 | 4,000.00 | 4,300.00 | 4,300.00 | -2.16% | 1,510 |
| Jan 26, 2026 | 4,300.00 | 4,395.00 | 4,170.00 | 4,395.00 | 4,395.00 | 2.45% | 199 |
| Jan 23, 2026 | 4,060.00 | 4,290.00 | 4,050.00 | 4,290.00 | 4,290.00 | -0.12% | 613 |
| Jan 22, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | -0.12% | 1,178 |
| Jan 21, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1.53% | 1 |
| Jan 20, 2026 | 4,425.00 | 4,425.00 | 4,025.00 | 4,235.00 | 4,235.00 | -4.51% | 1,986 |
| Jan 19, 2026 | 4,795.00 | 4,795.00 | 4,200.00 | 4,435.00 | 4,435.00 | -5.34% | 22,176 |
| Jan 16, 2026 | 4,700.00 | 4,800.00 | 4,515.00 | 4,685.00 | 4,685.00 | 0.11% | 331 |
| Jan 15, 2026 | 5,090.00 | 5,090.00 | 4,250.00 | 4,680.00 | 4,680.00 | -6.40% | 9,637 |
| Jan 14, 2026 | 5,090.00 | 5,090.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.77% | 478 |
| Jan 13, 2026 | 5,000.00 | 5,090.00 | 4,850.00 | 5,090.00 | 5,090.00 | -0.20% | 4,493 |
| Jan 12, 2026 | 4,910.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 0.20% | 81 |
| Jan 9, 2026 | 4,995.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.80% | 101 |
| Jan 8, 2026 | 5,190.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 262 |
| Jan 7, 2026 | 5,190.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 217 |
| Jan 6, 2026 | 5,090.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.66% | 1,026 |
| Jan 5, 2026 | 5,000.00 | 5,360.00 | 4,710.00 | 5,190.00 | 5,190.00 | -3.17% | 2,083 |
| Jan 2, 2026 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.19% | 2 |
| Dec 29, 2025 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.37% | 11 |
| Dec 26, 2025 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,150.00 | - | 1 |
| Dec 24, 2025 | 5,010.00 | 5,350.00 | 5,010.00 | 5,350.00 | 5,150.00 | - | 5 |
| Dec 23, 2025 | 5,010.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,150.00 | -0.37% | 260 |
| Dec 22, 2025 | 5,190.00 | 5,400.00 | 5,000.00 | 5,370.00 | 5,169.25 | 3.47% | 851 |
| Dec 19, 2025 | 5,190.00 | 5,200.00 | 5,020.00 | 5,190.00 | 4,995.98 | -0.19% | 10 |
| Dec 18, 2025 | 5,390.00 | 5,390.00 | 5,000.00 | 5,200.00 | 5,005.61 | 4.00% | 2,404 |
| Dec 17, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,813.08 | -5.66% | 1 |
| Dec 16, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,101.87 | -1.85% | 114 |
| Dec 15, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | - | 10 |
| Dec 12, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | - | 1 |
| Dec 11, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,198.13 | 0.93% | 26 |
| Dec 10, 2025 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,150.00 | 0.94% | 1 |
| Dec 9, 2025 | 5,180.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,101.87 | 1.92% | 996 |
| Dec 8, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,005.61 | -3.35% | 7 |
| Dec 4, 2025 | 5,390.00 | 5,400.00 | 4,845.00 | 5,380.00 | 5,178.88 | 0.56% | 387 |
| Dec 3, 2025 | 5,360.00 | 5,360.00 | 5,120.00 | 5,350.00 | 5,150.00 | -0.93% | 160 |
| Dec 2, 2025 | 5,600.00 | 5,600.00 | 5,100.00 | 5,400.00 | 5,198.13 | -3.23% | 589 |
| Nov 28, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,371.40 | - | 1 |
| Nov 27, 2025 | 5,400.00 | 5,580.00 | 5,250.00 | 5,580.00 | 5,371.40 | -0.18% | 228 |
| Nov 26, 2025 | 5,200.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,381.03 | 3.52% | 169 |
| Nov 25, 2025 | 5,390.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,198.13 | - | 1,305 |
| Nov 24, 2025 | 5,400.00 | 5,400.00 | 5,010.00 | 5,400.00 | 5,198.13 | - | 35 |
| Nov 21, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | - | 1 |
| Nov 20, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | - | 1 |