Skip to main content
logo
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+215.00 (5.68%)
At close: Aug 21, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,500.004,000.003,500.004,000.004,000.005.68%59
Aug 19, 20263,780.003,785.003,780.003,785.003,785.00-0.26%2
Aug 14, 20263,700.003,795.003,700.003,795.003,795.002.57%6
Aug 13, 20263,695.003,800.003,695.003,700.003,700.00-89
Aug 12, 20263,500.003,700.003,200.003,700.003,700.007.87%187
Aug 10, 20263,435.003,500.003,430.003,430.003,430.006.52%208
Aug 7, 20263,500.003,500.003,220.003,220.003,220.00-7.60%6
Aug 5, 20263,210.003,485.003,205.003,485.003,485.00-0.43%61
Aug 4, 20263,500.003,500.003,500.003,500.003,500.00-10
Aug 3, 20263,500.003,500.003,500.003,500.003,500.00-1
Jul 30, 20263,200.003,500.003,200.003,500.003,500.000.29%15
Jul 29, 20263,490.003,490.003,490.003,490.003,490.00-0.29%5
Jul 27, 20263,205.003,500.003,205.003,500.003,500.000.86%3
Jul 24, 20263,470.003,470.003,470.003,470.003,470.000.14%18
Jul 23, 20263,465.003,465.003,465.003,465.003,465.00-0.14%1
Jul 21, 20263,495.003,495.003,300.003,470.003,470.002.06%32
Jul 16, 20263,400.003,600.003,400.003,400.003,400.003.03%2,109
Jul 15, 20263,300.003,300.003,300.003,300.003,300.000.61%10
Jul 14, 20263,280.003,280.003,280.003,280.003,280.00-0.61%1
Jul 13, 20263,400.003,495.003,100.003,300.003,300.00-2.80%2,029
Jul 10, 20263,395.003,500.003,390.003,395.003,395.000.15%1,021
Jul 9, 20263,400.003,400.003,200.003,390.003,390.00-3.42%6
Jul 8, 20263,535.003,535.003,010.003,510.003,510.006.36%10
Jul 7, 20263,000.003,300.003,000.003,300.003,300.000.92%130
Jul 6, 20263,200.003,380.003,000.003,270.003,270.00-3.82%3,050
Jul 3, 20263,200.003,400.003,005.003,400.003,400.007.42%44
Jul 2, 20263,000.003,200.003,000.003,165.003,165.002.10%1,068
Jul 1, 20263,380.003,380.003,000.003,100.003,100.00-0.16%403
Jun 30, 20263,500.003,595.003,060.003,105.003,105.00-13.63%1,398
Jun 29, 20263,500.003,600.003,500.003,595.003,595.005.74%1,446
Jun 26, 20263,400.003,400.003,400.003,400.003,400.00-2.72%11
Jun 25, 20263,490.003,495.003,490.003,495.003,495.00-11
Jun 24, 20263,500.003,500.002,975.003,495.003,495.000.29%760
Jun 23, 20263,350.003,485.003,350.003,485.003,485.00-0.43%13
Jun 22, 20263,500.003,500.003,400.003,500.003,500.000.57%51
Jun 19, 20263,610.003,800.003,220.003,480.003,480.00-3.33%668
Jun 18, 20263,890.003,890.003,600.003,600.003,600.00-2.96%1,380
Jun 17, 20263,950.003,950.003,710.003,710.003,710.00-6.08%130
Jun 16, 20264,000.004,000.003,950.003,950.003,950.00-1.25%115
Jun 15, 20263,950.004,100.003,610.004,000.004,000.00-2.44%1,117
Jun 12, 20264,100.004,100.004,100.004,100.004,100.000.24%16
Jun 11, 20264,095.004,095.004,090.004,090.004,090.00-0.12%51
Jun 10, 20264,095.004,095.004,095.004,095.004,095.00-0.12%1
Jun 9, 20264,000.004,100.004,000.004,100.004,100.00-301
Jun 8, 20263,905.004,190.003,800.004,100.004,100.00-2.38%183
Jun 5, 20264,100.004,200.004,000.004,200.004,200.002.44%102
Jun 4, 20264,000.004,100.004,000.004,100.004,100.00-2.38%12
Jun 2, 20264,000.004,200.004,000.004,200.004,200.000.12%27
Jun 1, 20264,200.004,300.004,000.004,195.004,195.00-0.12%605
May 29, 20263,955.004,200.003,900.004,200.004,200.002.56%902