Skip to main content
logo
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
-15.00 (-0.36%)
At close: Apr 17, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 20264,150.004,150.004,075.004,095.004,095.005.54%222
Mar 13, 20263,600.003,895.003,600.003,880.003,880.008.84%732
Mar 12, 20263,590.003,590.003,450.003,565.003,565.00-0.70%157
Mar 11, 20263,600.003,600.003,500.003,590.003,590.005.43%123
Mar 10, 20263,500.003,600.003,400.003,405.003,405.00-3.54%3,100
Mar 9, 20263,505.003,700.003,210.003,530.003,530.00-0.28%4,267
Mar 6, 20263,700.003,985.003,500.003,540.003,540.00-11.28%3,700
Mar 5, 20263,900.003,990.003,900.003,990.003,990.00-0.13%363
Mar 4, 20263,995.003,995.003,700.003,995.003,995.00-0.13%1,088
Mar 3, 20263,800.004,000.003,700.004,000.004,000.00-1,513
Feb 27, 20264,000.004,000.003,800.004,000.004,000.00-2.44%1,429
Feb 26, 20264,005.004,125.003,800.004,100.004,100.00-1.20%1,805
Feb 25, 20264,150.004,150.004,150.004,150.004,150.00-31
Feb 24, 20264,195.004,195.004,000.004,150.004,150.00-1.07%1,449
Feb 23, 20263,950.004,200.003,905.004,195.004,195.00-1,180
Feb 20, 20264,000.004,195.003,830.004,195.004,195.00-1.29%519
Feb 19, 20264,490.004,490.003,800.004,250.004,250.003.66%1,850
Feb 13, 20264,100.004,100.004,000.004,100.004,100.000.12%608
Feb 12, 20264,100.004,100.004,095.004,095.004,095.00-0.12%5
Feb 11, 20264,295.004,295.003,800.004,100.004,100.00-3.30%993
Feb 10, 20264,300.004,300.004,100.004,240.004,240.00-1.28%29
Feb 9, 20264,300.004,300.004,000.004,295.004,295.00-2.16%2,044
Feb 6, 20264,395.004,395.004,000.004,390.004,390.003.78%19
Feb 5, 20264,295.004,300.004,120.004,230.004,230.00-0.35%490
Feb 4, 20264,300.004,300.004,240.004,245.004,245.000.12%101
Feb 3, 20264,300.004,300.004,100.004,240.004,240.00-1.05%364