IK Semicon Co.,Ltd (XKON:149010)
South Korea · Delayed Price · Currency is KRW 5,580.00
+180.00 (3.33%)
At close: Oct 28, 2025
IK Semicon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5,000.00 | 6,190.00 | 5,000.00 | 5,580.00 | 5,580.00 | 3.33% | 689 |
| Oct 27, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.25% | 3 |
| Oct 24, 2025 | 5,210.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | -6.44% | 132 |
| Oct 23, 2025 | 5,590.00 | 5,590.00 | 5,210.00 | 5,590.00 | 5,590.00 | 2.01% | 4 |
| Oct 22, 2025 | 5,570.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,480.00 | -2.14% | 95 |
| Oct 21, 2025 | 5,390.00 | 5,600.00 | 5,370.00 | 5,600.00 | 5,600.00 | 4.28% | 107 |
| Oct 20, 2025 | 5,580.00 | 5,600.00 | 5,000.00 | 5,370.00 | 5,370.00 | -3.42% | 1,147 |
| Oct 17, 2025 | 5,400.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 2.02% | 11 |
| Oct 16, 2025 | 5,200.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 0.93% | 126 |
| Oct 15, 2025 | 5,200.00 | 5,560.00 | 5,200.00 | 5,400.00 | 5,400.00 | -3.40% | 33 |
| Oct 14, 2025 | 5,310.00 | 5,590.00 | 5,300.00 | 5,590.00 | 5,590.00 | 0.90% | 237 |
| Oct 13, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.72% | 11 |
| Oct 10, 2025 | 5,580.00 | 5,580.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.18% | 7 |
| Oct 2, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | -0.89% | 12 |
| Oct 1, 2025 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 4.44% | 1 |
| Sep 30, 2025 | 5,510.00 | 5,790.00 | 5,200.00 | 5,400.00 | 5,400.00 | -6.57% | 964 |
| Sep 29, 2025 | 5,590.00 | 5,800.00 | 5,250.00 | 5,780.00 | 5,780.00 | 3.40% | 574 |
| Sep 26, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | 1,016 |
| Sep 25, 2025 | 5,210.00 | 5,590.00 | 5,120.00 | 5,590.00 | 5,590.00 | -0.18% | 55 |
| Sep 24, 2025 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 0.90% | 252 |
| Sep 23, 2025 | 5,560.00 | 5,560.00 | 5,300.00 | 5,550.00 | 5,550.00 | - | 24 |
| Sep 22, 2025 | 5,600.00 | 5,900.00 | 5,210.00 | 5,550.00 | 5,550.00 | -6.72% | 3,815 |
| Sep 19, 2025 | 5,970.00 | 5,970.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.34% | 89 |
| Sep 18, 2025 | 5,800.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 2.93% | 410 |
| Sep 17, 2025 | 5,600.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | -1.69% | 2,082 |
| Sep 16, 2025 | 5,810.00 | 6,000.00 | 5,610.00 | 5,900.00 | 5,900.00 | -4.68% | 63 |
| Sep 15, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3.17% | 32 |
| Sep 12, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.84% | 1 |
| Sep 10, 2025 | 6,000.00 | 6,000.00 | 5,410.00 | 5,950.00 | 5,950.00 | -0.83% | 1,570 |
| Sep 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1 |
| Sep 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -8.40% | 10 |
| Sep 4, 2025 | 6,000.00 | 6,580.00 | 6,000.00 | 6,550.00 | 6,550.00 | 9.17% | 44 |
| Sep 3, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1 |
| Sep 2, 2025 | 5,990.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 0.17% | 104 |
| Aug 29, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 5 |
| Aug 28, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 144 |
| Aug 27, 2025 | 6,010.00 | 6,170.00 | 5,580.00 | 5,990.00 | 5,990.00 | -1.48% | 1,289 |
| Aug 26, 2025 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.33% | 33 |
| Aug 25, 2025 | 6,100.00 | 6,400.00 | 6,080.00 | 6,100.00 | 6,100.00 | - | 132 |
| Aug 22, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 7 |
| Aug 21, 2025 | 6,090.00 | 6,200.00 | 6,090.00 | 6,200.00 | 6,200.00 | 4.20% | 12 |
| Aug 20, 2025 | 6,190.00 | 6,200.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.65% | 152 |
| Aug 19, 2025 | 6,000.00 | 6,050.00 | 5,820.00 | 6,050.00 | 6,050.00 | -2.42% | 223 |
| Aug 18, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 4 |
| Aug 13, 2025 | 6,380.00 | 6,380.00 | 6,000.00 | 6,350.00 | 6,350.00 | 2.42% | 83 |
| Aug 12, 2025 | 6,530.00 | 6,530.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 28 |
| Aug 11, 2025 | 6,120.00 | 6,600.00 | 6,120.00 | 6,400.00 | 6,400.00 | 4.40% | 161 |
| Aug 8, 2025 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | - | 371 |
| Aug 7, 2025 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | - | 1 |
| Aug 6, 2025 | 6,010.00 | 6,130.00 | 5,810.00 | 6,130.00 | 6,130.00 | -0.16% | 1,082 |