IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,100.00
-100.00 (-1.61%)
At close: Aug 22, 2025, 3:30 PM KST

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20256,100.006,100.006,100.006,100.00--1.61%7
Aug 21, 20256,090.006,200.006,090.006,200.00-4.20%12
Aug 20, 20256,190.006,200.005,800.005,950.00--1.65%152
Aug 19, 20256,000.006,050.005,820.006,050.00--2.42%223
Aug 18, 20256,200.006,200.006,200.006,200.00--2.36%4
Aug 13, 20256,380.006,380.006,000.006,350.00-2.42%83
Aug 12, 20256,530.006,530.006,200.006,200.00--3.13%28
Aug 11, 20256,120.006,600.006,120.006,400.00-4.40%161
Aug 8, 20256,050.006,130.006,010.006,130.00--371
Aug 7, 20256,130.006,130.006,130.006,130.00--1
Aug 6, 20256,010.006,130.005,810.006,130.00--0.16%1,082
Aug 5, 20256,180.006,180.006,050.006,140.00--0.16%204
Aug 4, 20256,190.006,190.006,150.006,150.00-0.65%12
Aug 1, 20256,120.006,120.006,000.006,110.00--0.49%124
Jul 31, 20256,140.006,140.006,140.006,140.00-0.33%10
Jul 30, 20255,860.006,120.005,850.006,120.00--0.33%776
Jul 29, 20256,140.006,140.006,140.006,140.00--1
Jul 28, 20256,140.006,140.006,140.006,140.00--1
Jul 25, 20256,140.006,140.006,140.006,140.00--1
Jul 24, 20256,150.006,150.006,050.006,140.00--0.49%113
Jul 23, 20256,190.006,190.005,940.006,170.00--827
Jul 22, 20256,030.006,170.005,840.006,170.00--91
Jul 21, 20256,170.006,170.006,170.006,170.00--2
Jul 18, 20256,180.006,180.006,170.006,170.00--0.16%19
Jul 17, 20256,200.006,200.006,030.006,180.00-1.48%1,703
Jul 16, 20256,200.006,200.006,090.006,090.00--1.77%164
Jul 15, 20256,070.006,200.006,000.006,200.00-0.16%1,232
Jul 14, 20256,190.006,190.006,190.006,190.00--39
Jul 11, 20256,190.006,190.006,190.006,190.00-0.32%10
Jul 10, 20256,050.006,170.006,050.006,170.00--0.32%66
Jul 9, 20256,060.006,190.006,050.006,190.00--0.16%611
Jul 8, 20256,360.006,360.006,200.006,200.00--2.82%2
Jul 4, 20256,380.006,380.006,380.006,380.00-0.31%1
Jul 3, 20256,400.006,600.006,200.006,360.00-2.75%34
Jul 2, 20256,020.006,360.006,020.006,190.00--2.21%120
Jul 1, 20256,340.006,340.006,100.006,330.00--0.63%205
Jun 30, 20256,370.006,370.006,370.006,370.00--0.31%1
Jun 27, 20256,390.006,390.006,390.006,390.00-0.79%1
Jun 26, 20256,340.006,340.006,340.006,340.00-3.93%1
Jun 25, 20256,010.006,400.006,000.006,100.00--3.94%2,797
Jun 24, 20256,350.006,350.006,350.006,350.00--0.63%5
Jun 20, 20256,050.006,390.006,050.006,390.00--0.16%1,025
Jun 18, 20256,400.006,400.006,400.006,400.00-0.16%1
Jun 17, 20256,350.006,390.006,350.006,390.00--0.16%500
Jun 16, 20256,400.006,400.006,400.006,400.00-2.40%1
Jun 13, 20256,250.006,250.006,250.006,250.00--3
Jun 12, 20256,400.006,400.006,250.006,250.00--2.34%107
Jun 11, 20256,400.006,400.006,400.006,400.00-1.59%1
Jun 10, 20256,400.006,400.006,300.006,300.00--62
Jun 9, 20256,390.006,390.006,300.006,300.00--1.41%55