Skip to main content
logo
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,215.00
-390.00 (-10.82%)
At close: Oct 23, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,800.003,890.003,200.003,215.003,215.00-10.82%1,131
Oct 22, 20263,400.003,915.003,210.003,605.003,605.005.87%1,345
Oct 21, 20263,405.003,405.003,405.003,405.003,405.00-7.72%475
Oct 20, 20263,690.003,695.003,410.003,690.003,690.001.23%30
Oct 19, 20263,645.003,645.003,645.003,645.003,645.00--
Oct 16, 20263,645.003,645.003,645.003,645.003,645.007.21%2
Oct 15, 20263,400.003,400.003,400.003,400.003,400.00-0.15%1
Oct 14, 20263,415.003,545.003,405.003,405.003,405.00-7.85%24
Oct 13, 20263,695.003,695.003,695.003,695.003,695.002.64%1
Oct 12, 20263,600.003,600.003,600.003,600.003,600.00-7
Oct 8, 20263,595.003,600.003,595.003,600.003,600.000.14%377
Oct 2, 20263,550.003,595.003,550.003,595.003,595.002.86%81
Oct 1, 20263,495.003,495.003,495.003,495.003,495.002.79%1
Sep 30, 20263,400.003,400.003,400.003,400.003,400.00-2.30%10
Sep 28, 20263,400.003,500.003,400.003,480.003,480.005.45%160
Sep 23, 20263,495.003,500.002,990.003,300.003,300.00-5.58%176
Sep 22, 20263,490.003,495.003,490.003,495.003,495.00-2.51%4
Sep 15, 20263,585.003,585.003,585.003,585.003,585.00-0.28%1
Sep 9, 20263,595.003,595.003,595.003,595.003,595.00-1
Sep 4, 20263,405.003,595.003,400.003,595.003,595.00-2.04%11
Sep 1, 20263,670.003,670.003,670.003,670.003,670.00-0.68%1
Aug 26, 20263,700.003,700.003,410.003,695.003,695.00-7.63%327
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