Skip to main content
logo
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
-120.00 (-3.33%)
At close: Jun 19, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20264,095.004,095.004,095.004,095.004,095.000.12%52
May 27, 20264,400.004,500.003,750.004,090.004,090.00-6.94%2,318
May 26, 20264,395.004,490.004,200.004,395.004,395.002.21%180
May 22, 20264,300.004,300.004,300.004,300.004,300.000.35%159
May 21, 20264,195.004,285.004,005.004,285.004,285.002.15%124
May 20, 20264,100.004,390.004,000.004,195.004,195.002.32%508
May 19, 20264,300.004,400.004,100.004,100.004,100.00-2.38%915
May 18, 20264,200.004,400.004,000.004,200.004,200.00-1.29%138
May 15, 20264,300.004,445.004,250.004,255.004,255.00-4.38%415
May 14, 20264,440.004,450.004,440.004,450.004,450.00-0.11%61
May 13, 20264,315.004,455.004,300.004,455.004,455.00-151
May 12, 20264,480.004,480.004,300.004,455.004,455.00-0.67%284
May 11, 20264,485.004,490.004,300.004,485.004,485.00-0.11%571
May 8, 20264,600.004,600.004,200.004,490.004,490.00-4.06%1,735
May 7, 20264,405.004,680.004,400.004,680.004,680.00-2.30%353
May 4, 20264,685.004,790.004,685.004,790.004,790.002.24%491
Apr 30, 20264,600.004,685.004,500.004,685.004,685.00-4.19%206
Apr 29, 20264,595.004,900.004,595.004,890.004,890.006.42%992
Apr 28, 20264,585.004,600.004,410.004,595.004,595.000.22%643
Apr 27, 20264,595.004,680.004,390.004,585.004,585.00-0.22%1,521
Apr 24, 20264,395.004,600.004,395.004,595.004,595.004.43%2,203
Apr 23, 20264,290.004,495.004,200.004,400.004,400.002.56%995
Apr 22, 20264,150.004,290.004,000.004,290.004,290.003.37%1,617
Apr 21, 20264,155.004,155.004,140.004,150.004,150.00-0.12%1,070
Apr 20, 20264,000.004,155.004,000.004,155.004,155.00-0.48%301
Apr 17, 20264,175.004,175.004,175.004,175.004,175.00-0.36%1
Apr 16, 20264,200.004,200.004,000.004,190.004,190.00-357
Apr 15, 20264,190.004,190.004,190.004,190.004,190.00--
Apr 14, 20264,195.004,195.004,190.004,190.004,190.00-0.24%146
Apr 13, 20264,195.004,200.004,195.004,200.004,200.00-4
Apr 10, 20264,195.004,200.004,195.004,200.004,200.002.44%11
Apr 9, 20264,095.004,100.004,095.004,100.004,100.002.50%22
Apr 8, 20263,995.004,100.003,995.004,000.004,000.000.13%2,392
Apr 7, 20263,995.003,995.003,995.003,995.003,995.00-1,600
Apr 6, 20264,000.004,000.003,800.003,995.003,995.002.17%652