IK Semicon Co.,Ltd (XKON:149010)
South Korea · Delayed Price · Currency is KRW 4,485.00
-5.00 (-0.11%)
At close: May 11, 2026
IK Semicon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,600.00 | 4,600.00 | 4,200.00 | 4,490.00 | 4,490.00 | -4.06% | 1,735 |
| May 7, 2026 | 4,405.00 | 4,680.00 | 4,400.00 | 4,680.00 | 4,680.00 | -2.30% | 353 |
| May 4, 2026 | 4,685.00 | 4,790.00 | 4,685.00 | 4,790.00 | 4,790.00 | 2.24% | 491 |
| Apr 30, 2026 | 4,600.00 | 4,685.00 | 4,500.00 | 4,685.00 | 4,685.00 | -4.19% | 206 |
| Apr 29, 2026 | 4,595.00 | 4,900.00 | 4,595.00 | 4,890.00 | 4,890.00 | 6.42% | 992 |
| Apr 28, 2026 | 4,585.00 | 4,600.00 | 4,410.00 | 4,595.00 | 4,595.00 | 0.22% | 643 |
| Apr 27, 2026 | 4,595.00 | 4,680.00 | 4,390.00 | 4,585.00 | 4,585.00 | -0.22% | 1,521 |
| Apr 24, 2026 | 4,395.00 | 4,600.00 | 4,395.00 | 4,595.00 | 4,595.00 | 4.43% | 2,203 |
| Apr 23, 2026 | 4,290.00 | 4,495.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.56% | 995 |
| Apr 22, 2026 | 4,150.00 | 4,290.00 | 4,000.00 | 4,290.00 | 4,290.00 | 3.37% | 1,617 |
| Apr 21, 2026 | 4,155.00 | 4,155.00 | 4,140.00 | 4,150.00 | 4,150.00 | -0.12% | 1,070 |
| Apr 20, 2026 | 4,000.00 | 4,155.00 | 4,000.00 | 4,155.00 | 4,155.00 | -0.48% | 301 |
| Apr 17, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.36% | 1 |
| Apr 16, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,190.00 | 4,190.00 | - | 357 |
| Apr 15, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | - |
| Apr 14, 2026 | 4,195.00 | 4,195.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.24% | 146 |
| Apr 13, 2026 | 4,195.00 | 4,200.00 | 4,195.00 | 4,200.00 | 4,200.00 | - | 4 |
| Apr 10, 2026 | 4,195.00 | 4,200.00 | 4,195.00 | 4,200.00 | 4,200.00 | 2.44% | 11 |
| Apr 9, 2026 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 4,100.00 | 2.50% | 22 |
| Apr 8, 2026 | 3,995.00 | 4,100.00 | 3,995.00 | 4,000.00 | 4,000.00 | 0.13% | 2,392 |
| Apr 7, 2026 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | - | 1,600 |
| Apr 6, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,995.00 | 3,995.00 | 2.17% | 652 |
| Apr 3, 2026 | 3,995.00 | 4,085.00 | 3,900.00 | 3,910.00 | 3,910.00 | -2.37% | 2,572 |
| Apr 2, 2026 | 3,995.00 | 4,180.00 | 3,995.00 | 4,005.00 | 4,005.00 | 0.13% | 1,380 |
| Apr 1, 2026 | 3,495.00 | 4,000.00 | 3,495.00 | 4,000.00 | 4,000.00 | 14.29% | 12,363 |
| Mar 31, 2026 | 3,455.00 | 3,500.00 | 3,015.00 | 3,500.00 | 3,500.00 | 1.30% | 1,683 |
| Mar 30, 2026 | 3,455.00 | 3,455.00 | 3,205.00 | 3,455.00 | 3,455.00 | -0.14% | 19 |
| Mar 27, 2026 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 3,460.00 | 1.76% | 1,005 |
| Mar 26, 2026 | 3,100.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 11.11% | 1,912 |
| Mar 25, 2026 | 3,105.00 | 3,445.00 | 2,930.00 | 3,060.00 | 3,060.00 | -8.66% | 4,847 |
| Mar 24, 2026 | 3,900.00 | 3,900.00 | 3,350.00 | 3,350.00 | 3,350.00 | -14.97% | 18,872 |
| Mar 23, 2026 | 3,985.00 | 3,985.00 | 3,700.00 | 3,940.00 | 3,940.00 | -0.25% | 108 |
| Mar 20, 2026 | 3,985.00 | 3,985.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.88% | 2 |
| Mar 19, 2026 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 1.14% | 1 |
| Mar 18, 2026 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.13% | 1 |
| Mar 17, 2026 | 3,900.00 | 4,000.00 | 3,500.00 | 3,985.00 | 3,985.00 | -2.69% | 1,046 |
| Mar 16, 2026 | 4,150.00 | 4,150.00 | 4,075.00 | 4,095.00 | 4,095.00 | 5.54% | 222 |
| Mar 13, 2026 | 3,600.00 | 3,895.00 | 3,600.00 | 3,880.00 | 3,880.00 | 8.84% | 732 |
| Mar 12, 2026 | 3,590.00 | 3,590.00 | 3,450.00 | 3,565.00 | 3,565.00 | -0.70% | 157 |
| Mar 11, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,590.00 | 3,590.00 | 5.43% | 123 |
| Mar 10, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,405.00 | 3,405.00 | -3.54% | 3,100 |
| Mar 9, 2026 | 3,505.00 | 3,700.00 | 3,210.00 | 3,530.00 | 3,530.00 | -0.28% | 4,267 |
| Mar 6, 2026 | 3,700.00 | 3,985.00 | 3,500.00 | 3,540.00 | 3,540.00 | -11.28% | 3,700 |
| Mar 5, 2026 | 3,900.00 | 3,990.00 | 3,900.00 | 3,990.00 | 3,990.00 | -0.13% | 363 |
| Mar 4, 2026 | 3,995.00 | 3,995.00 | 3,700.00 | 3,995.00 | 3,995.00 | -0.13% | 1,088 |
| Mar 3, 2026 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | - | 1,513 |
| Feb 27, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | -2.44% | 1,429 |
| Feb 26, 2026 | 4,005.00 | 4,125.00 | 3,800.00 | 4,100.00 | 4,100.00 | -1.20% | 1,805 |
| Feb 25, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 31 |
| Feb 24, 2026 | 4,195.00 | 4,195.00 | 4,000.00 | 4,150.00 | 4,150.00 | -1.07% | 1,449 |