Skip to main content
logo
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,200.00
+105.00 (2.56%)
At close: May 29, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20263,995.004,085.003,900.003,910.003,910.00-2.37%2,572
Apr 2, 20263,995.004,180.003,995.004,005.004,005.000.13%1,380
Apr 1, 20263,495.004,000.003,495.004,000.004,000.0014.29%12,363
Mar 31, 20263,455.003,500.003,015.003,500.003,500.001.30%1,683
Mar 30, 20263,455.003,455.003,205.003,455.003,455.00-0.14%19
Mar 27, 20263,470.003,470.003,460.003,460.003,460.001.76%1,005
Mar 26, 20263,100.003,400.003,100.003,400.003,400.0011.11%1,912
Mar 25, 20263,105.003,445.002,930.003,060.003,060.00-8.66%4,847
Mar 24, 20263,900.003,900.003,350.003,350.003,350.00-14.97%18,872
Mar 23, 20263,985.003,985.003,700.003,940.003,940.00-0.25%108
Mar 20, 20263,985.003,985.003,950.003,950.003,950.00-0.88%2
Mar 19, 20263,985.003,985.003,985.003,985.003,985.001.14%1
Mar 18, 20263,940.003,940.003,940.003,940.003,940.00-1.13%1
Mar 17, 20263,900.004,000.003,500.003,985.003,985.00-2.69%1,046