IK Semicon Co.,Ltd (XKON:149010)
South Korea · Delayed Price · Currency is KRW 3,500.00
+10.00 (0.29%)
At close: Jul 30, 2026
IK Semicon Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,200.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 0.29% | 15 |
| Jul 29, 2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | -0.29% | 5 |
| Jul 27, 2026 | 3,205.00 | 3,500.00 | 3,205.00 | 3,500.00 | 3,500.00 | 0.86% | 3 |
| Jul 24, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.14% | 18 |
| Jul 23, 2026 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | -0.14% | 1 |
| Jul 21, 2026 | 3,495.00 | 3,495.00 | 3,300.00 | 3,470.00 | 3,470.00 | 2.06% | 32 |
| Jul 16, 2026 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 2,109 |
| Jul 15, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.61% | 10 |
| Jul 14, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.61% | 1 |
| Jul 13, 2026 | 3,400.00 | 3,495.00 | 3,100.00 | 3,300.00 | 3,300.00 | -2.80% | 2,029 |
| Jul 10, 2026 | 3,395.00 | 3,500.00 | 3,390.00 | 3,395.00 | 3,395.00 | 0.15% | 1,021 |
| Jul 9, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,390.00 | 3,390.00 | -3.42% | 6 |
| Jul 8, 2026 | 3,535.00 | 3,535.00 | 3,010.00 | 3,510.00 | 3,510.00 | 6.36% | 10 |
| Jul 7, 2026 | 3,000.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 0.92% | 130 |
| Jul 6, 2026 | 3,200.00 | 3,380.00 | 3,000.00 | 3,270.00 | 3,270.00 | -3.82% | 3,050 |
| Jul 3, 2026 | 3,200.00 | 3,400.00 | 3,005.00 | 3,400.00 | 3,400.00 | 7.42% | 44 |
| Jul 2, 2026 | 3,000.00 | 3,200.00 | 3,000.00 | 3,165.00 | 3,165.00 | 2.10% | 1,068 |
| Jul 1, 2026 | 3,380.00 | 3,380.00 | 3,000.00 | 3,100.00 | 3,100.00 | -0.16% | 403 |
| Jun 30, 2026 | 3,500.00 | 3,595.00 | 3,060.00 | 3,105.00 | 3,105.00 | -13.63% | 1,398 |
| Jun 29, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,595.00 | 3,595.00 | 5.74% | 1,446 |
| Jun 26, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.72% | 11 |
| Jun 25, 2026 | 3,490.00 | 3,495.00 | 3,490.00 | 3,495.00 | 3,495.00 | - | 11 |
| Jun 24, 2026 | 3,500.00 | 3,500.00 | 2,975.00 | 3,495.00 | 3,495.00 | 0.29% | 760 |
| Jun 23, 2026 | 3,350.00 | 3,485.00 | 3,350.00 | 3,485.00 | 3,485.00 | -0.43% | 13 |
| Jun 22, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 0.57% | 51 |
| Jun 19, 2026 | 3,610.00 | 3,800.00 | 3,220.00 | 3,480.00 | 3,480.00 | -3.33% | 668 |
| Jun 18, 2026 | 3,890.00 | 3,890.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.96% | 1,380 |
| Jun 17, 2026 | 3,950.00 | 3,950.00 | 3,710.00 | 3,710.00 | 3,710.00 | -6.08% | 130 |
| Jun 16, 2026 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.25% | 115 |
| Jun 15, 2026 | 3,950.00 | 4,100.00 | 3,610.00 | 4,000.00 | 4,000.00 | -2.44% | 1,117 |
| Jun 12, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.24% | 16 |
| Jun 11, 2026 | 4,095.00 | 4,095.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.12% | 51 |
| Jun 10, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.12% | 1 |
| Jun 9, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 301 |
| Jun 8, 2026 | 3,905.00 | 4,190.00 | 3,800.00 | 4,100.00 | 4,100.00 | -2.38% | 183 |
| Jun 5, 2026 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2.44% | 102 |
| Jun 4, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 12 |
| Jun 2, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 0.12% | 27 |
| Jun 1, 2026 | 4,200.00 | 4,300.00 | 4,000.00 | 4,195.00 | 4,195.00 | -0.12% | 605 |
| May 29, 2026 | 3,955.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 2.56% | 902 |
| May 28, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.12% | 52 |
| May 27, 2026 | 4,400.00 | 4,500.00 | 3,750.00 | 4,090.00 | 4,090.00 | -6.94% | 2,318 |
| May 26, 2026 | 4,395.00 | 4,490.00 | 4,200.00 | 4,395.00 | 4,395.00 | 2.21% | 180 |
| May 22, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.35% | 159 |
| May 21, 2026 | 4,195.00 | 4,285.00 | 4,005.00 | 4,285.00 | 4,285.00 | 2.15% | 124 |
| May 20, 2026 | 4,100.00 | 4,390.00 | 4,000.00 | 4,195.00 | 4,195.00 | 2.32% | 508 |
| May 19, 2026 | 4,300.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 915 |
| May 18, 2026 | 4,200.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | -1.29% | 138 |
| May 15, 2026 | 4,300.00 | 4,445.00 | 4,250.00 | 4,255.00 | 4,255.00 | -4.38% | 415 |
| May 14, 2026 | 4,440.00 | 4,450.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.11% | 61 |