IK Semicon Co.,Ltd (XKON:149010)
South Korea · Delayed Price · Currency is KRW 5,000.00
0.00 (0.00%)
At close: Jan 7, 2026
IK Semicon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 5,340.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,198.13 | - | 914 |
| Nov 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | - | 5 |
| Nov 17, 2025 | 5,390.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,198.13 | - | 103 |
| Nov 14, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,198.13 | -2.70% | 75 |
| Nov 13, 2025 | 5,210.00 | 5,550.00 | 5,000.00 | 5,550.00 | 5,342.52 | -0.54% | 112 |
| Nov 12, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,371.40 | -0.36% | 18 |
| Nov 11, 2025 | 5,350.00 | 5,790.00 | 5,160.00 | 5,600.00 | 5,390.65 | 3.90% | 600 |
| Nov 7, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | - | 1 |
| Nov 6, 2025 | 5,010.00 | 5,390.00 | 4,800.00 | 5,390.00 | 5,188.50 | -3.06% | 701 |
| Nov 5, 2025 | 5,350.00 | 5,560.00 | 5,300.00 | 5,560.00 | 5,352.15 | 3.35% | 383 |
| Nov 4, 2025 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,178.88 | -0.37% | 1 |
| Nov 3, 2025 | 5,300.00 | 5,400.00 | 5,090.00 | 5,400.00 | 5,198.13 | 0.19% | 735 |
| Oct 31, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | - | 30 |
| Oct 30, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,188.50 | -0.19% | 1 |
| Oct 29, 2025 | 5,080.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,198.13 | -3.23% | 1,650 |
| Oct 28, 2025 | 5,000.00 | 6,190.00 | 5,000.00 | 5,580.00 | 5,371.40 | 3.33% | 689 |
| Oct 27, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,198.13 | 3.25% | 3 |
| Oct 24, 2025 | 5,210.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,034.49 | -6.44% | 132 |
| Oct 23, 2025 | 5,590.00 | 5,590.00 | 5,210.00 | 5,590.00 | 5,381.03 | 2.01% | 4 |
| Oct 22, 2025 | 5,570.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,275.14 | -2.14% | 95 |