IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,590.00
-50.00 (-0.89%)
Last updated: Oct 2, 2025, 9:00 AM KST

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20255,400.005,600.005,400.005,590.005,590.00-0.89%12
Oct 1, 20255,640.005,640.005,640.005,640.005,640.004.44%1
Sep 30, 20255,510.005,790.005,200.005,400.005,400.00-6.57%964
Sep 29, 20255,590.005,800.005,250.005,780.005,780.003.40%574
Sep 26, 20255,590.005,590.005,590.005,590.005,590.00-1,016
Sep 25, 20255,210.005,590.005,120.005,590.005,590.00-0.18%55
Sep 24, 20255,300.005,600.005,000.005,600.005,600.000.90%252
Sep 23, 20255,560.005,560.005,300.005,550.005,550.00-24
Sep 22, 20255,600.005,900.005,210.005,550.005,550.00-6.72%3,815
Sep 19, 20255,970.005,970.005,950.005,950.005,950.00-0.34%89
Sep 18, 20255,800.005,970.005,800.005,970.005,970.002.93%410
Sep 17, 20255,600.005,800.005,300.005,800.005,800.00-1.69%2,082
Sep 16, 20255,810.006,000.005,610.005,900.005,900.00-4.68%63
Sep 15, 20256,000.006,200.006,000.006,190.006,190.003.17%32
Sep 12, 20256,000.006,000.006,000.006,000.006,000.000.84%1
Sep 10, 20256,000.006,000.005,410.005,950.005,950.00-0.83%1,570
Sep 9, 20256,000.006,000.006,000.006,000.006,000.00-1
Sep 8, 20256,000.006,000.006,000.006,000.006,000.00-8.40%10
Sep 4, 20256,000.006,580.006,000.006,550.006,550.009.17%44
Sep 3, 20256,000.006,000.006,000.006,000.006,000.00-1
Sep 2, 20255,990.006,000.005,830.006,000.006,000.000.17%104
Aug 29, 20255,990.005,990.005,990.005,990.005,990.00-5
Aug 28, 20255,990.005,990.005,990.005,990.005,990.00-144
Aug 27, 20256,010.006,170.005,580.005,990.005,990.00-1.48%1,289
Aug 26, 20256,200.006,200.006,080.006,080.006,080.00-0.33%33
Aug 25, 20256,100.006,400.006,080.006,100.006,100.00-132
Aug 22, 20256,100.006,100.006,100.006,100.006,100.00-1.61%7
Aug 21, 20256,090.006,200.006,090.006,200.006,200.004.20%12
Aug 20, 20256,190.006,200.005,800.005,950.005,950.00-1.65%152
Aug 19, 20256,000.006,050.005,820.006,050.006,050.00-2.42%223
Aug 18, 20256,200.006,200.006,200.006,200.006,200.00-2.36%4
Aug 13, 20256,380.006,380.006,000.006,350.006,350.002.42%83
Aug 12, 20256,530.006,530.006,200.006,200.006,200.00-3.13%28
Aug 11, 20256,120.006,600.006,120.006,400.006,400.004.40%161
Aug 8, 20256,050.006,130.006,010.006,130.006,130.00-371
Aug 7, 20256,130.006,130.006,130.006,130.006,130.00-1
Aug 6, 20256,010.006,130.005,810.006,130.006,130.00-0.16%1,082
Aug 5, 20256,180.006,180.006,050.006,140.006,140.00-0.16%204
Aug 4, 20256,190.006,190.006,150.006,150.006,150.000.65%12
Aug 1, 20256,120.006,120.006,000.006,110.006,110.00-0.49%124
Jul 31, 20256,140.006,140.006,140.006,140.006,140.000.33%10
Jul 30, 20255,860.006,120.005,850.006,120.006,120.00-0.33%776
Jul 29, 20256,140.006,140.006,140.006,140.006,140.00-1
Jul 28, 20256,140.006,140.006,140.006,140.006,140.00-1
Jul 25, 20256,140.006,140.006,140.006,140.006,140.00-1
Jul 24, 20256,150.006,150.006,050.006,140.006,140.00-0.49%113
Jul 23, 20256,190.006,190.005,940.006,170.006,170.00-827
Jul 22, 20256,030.006,170.005,840.006,170.006,170.00-91
Jul 21, 20256,170.006,170.006,170.006,170.006,170.00-2
Jul 18, 20256,180.006,180.006,170.006,170.006,170.00-0.16%19