IK Semicon Co.,Ltd (XKON:149010)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 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 | - | 4.20% | 12 |
Aug 20, 2025 | 6,190.00 | 6,200.00 | 5,800.00 | 5,950.00 | - | -1.65% | 152 |
Aug 19, 2025 | 6,000.00 | 6,050.00 | 5,820.00 | 6,050.00 | - | -2.42% | 223 |
Aug 18, 2025 | 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 | - | 2.42% | 83 |
Aug 12, 2025 | 6,530.00 | 6,530.00 | 6,200.00 | 6,200.00 | - | -3.13% | 28 |
Aug 11, 2025 | 6,120.00 | 6,600.00 | 6,120.00 | 6,400.00 | - | 4.40% | 161 |
Aug 8, 2025 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | - | - | 371 |
Aug 7, 2025 | 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 | - | -0.16% | 1,082 |
Aug 5, 2025 | 6,180.00 | 6,180.00 | 6,050.00 | 6,140.00 | - | -0.16% | 204 |
Aug 4, 2025 | 6,190.00 | 6,190.00 | 6,150.00 | 6,150.00 | - | 0.65% | 12 |
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 |