IK Semicon Co.,Ltd (XKON:149010)
South Korea · Delayed Price · Currency is KRW 6,110.00
-30.00 (-0.49%)
At close: Aug 1, 2025, 3:30 PM KST
IK Semicon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,120.00 | 6,120.00 | 6,000.00 | 6,110.00 | - | -0.49% | 124 |
| Jul 31, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | 0.33% | 10 |
| Jul 30, 2025 | 5,860.00 | 6,120.00 | 5,850.00 | 6,120.00 | - | -0.33% | 776 |
| Jul 29, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | - | 1 |
| Jul 28, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | - | 1 |
| Jul 25, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | - | 1 |
| Jul 24, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,140.00 | - | -0.49% | 113 |
| Jul 23, 2025 | 6,190.00 | 6,190.00 | 5,940.00 | 6,170.00 | - | - | 827 |
| Jul 22, 2025 | 6,030.00 | 6,170.00 | 5,840.00 | 6,170.00 | - | - | 91 |
| Jul 21, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | - | 2 |
| Jul 18, 2025 | 6,180.00 | 6,180.00 | 6,170.00 | 6,170.00 | - | -0.16% | 19 |
| Jul 17, 2025 | 6,200.00 | 6,200.00 | 6,030.00 | 6,180.00 | - | 1.48% | 1,703 |
| Jul 16, 2025 | 6,200.00 | 6,200.00 | 6,090.00 | 6,090.00 | - | -1.77% | 164 |
| Jul 15, 2025 | 6,070.00 | 6,200.00 | 6,000.00 | 6,200.00 | - | 0.16% | 1,232 |
| Jul 14, 2025 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | - | - | 39 |
| Jul 11, 2025 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | - | 0.32% | 10 |
| Jul 10, 2025 | 6,050.00 | 6,170.00 | 6,050.00 | 6,170.00 | - | -0.32% | 66 |
| Jul 9, 2025 | 6,060.00 | 6,190.00 | 6,050.00 | 6,190.00 | - | -0.16% | 611 |
| Jul 8, 2025 | 6,360.00 | 6,360.00 | 6,200.00 | 6,200.00 | - | -2.82% | 2 |
| Jul 4, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | - | 0.31% | 1 |
| Jul 3, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,360.00 | - | 2.75% | 34 |
| Jul 2, 2025 | 6,020.00 | 6,360.00 | 6,020.00 | 6,190.00 | - | -2.21% | 120 |
| Jul 1, 2025 | 6,340.00 | 6,340.00 | 6,100.00 | 6,330.00 | - | -0.63% | 205 |
| Jun 30, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | - | -0.31% | 1 |
| Jun 27, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | - | 0.79% | 1 |
| Jun 26, 2025 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | - | 3.93% | 1 |
| Jun 25, 2025 | 6,010.00 | 6,400.00 | 6,000.00 | 6,100.00 | - | -3.94% | 2,797 |
| Jun 24, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | -0.63% | 5 |
| Jun 20, 2025 | 6,050.00 | 6,390.00 | 6,050.00 | 6,390.00 | - | -0.16% | 1,025 |
| Jun 18, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 0.16% | 1 |
| Jun 17, 2025 | 6,350.00 | 6,390.00 | 6,350.00 | 6,390.00 | - | -0.16% | 500 |
| Jun 16, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 2.40% | 1 |
| Jun 13, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - | 3 |
| Jun 12, 2025 | 6,400.00 | 6,400.00 | 6,250.00 | 6,250.00 | - | -2.34% | 107 |
| Jun 11, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1.59% | 1 |
| Jun 10, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | - | - | 62 |
| Jun 9, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | - | -1.41% | 55 |
| Jun 5, 2025 | 6,300.00 | 6,400.00 | 6,120.00 | 6,390.00 | - | 0.79% | 1,969 |
| Jun 4, 2025 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | - | -0.47% | 300 |
| May 30, 2025 | 6,010.00 | 6,370.00 | 6,010.00 | 6,370.00 | - | -0.31% | 11 |
| May 29, 2025 | 6,200.00 | 6,390.00 | 6,200.00 | 6,390.00 | - | -5.61% | 11 |
| May 28, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - | 9.37% | 1 |
| May 27, 2025 | 6,400.00 | 6,400.00 | 6,000.00 | 6,190.00 | - | -0.16% | 829 |
| May 26, 2025 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | - | -1.59% | 4 |
| May 23, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - | 1 |
| May 22, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | -1.41% | 1 |
| May 21, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | - | 3.06% | 1 |
| May 20, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - | 7 |
| May 19, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - | 10 |
| May 16, 2025 | 6,080.00 | 6,350.00 | 6,000.00 | 6,200.00 | - | -2.36% | 632 |