Cronex.Co.,Ltd (XKON:215570)
South Korea · Delayed Price · Currency is KRW 1,100.00
+21.00 (1.95%)
At close: Jan 7, 2026
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,199.00 | 1,265.00 | 960.00 | 1,265.00 | 1,265.00 | 15.00% | 36,341 |
| Jan 7, 2026 | 1,100.00 | 1,240.00 | 919.00 | 1,100.00 | 1,100.00 | 1.95% | 8,200 |
| Jan 6, 2026 | 1,100.00 | 1,100.00 | 951.00 | 1,079.00 | 1,079.00 | -1.73% | 1,928 |
| Jan 5, 2026 | 1,100.00 | 1,100.00 | 880.00 | 1,098.00 | 1,098.00 | 6.09% | 8,640 |
| Jan 2, 2026 | 920.00 | 1,035.00 | 877.00 | 1,035.00 | 1,035.00 | 15.00% | 8,379 |
| Dec 30, 2025 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 0.11% | 335 |
| Dec 29, 2025 | 899.00 | 899.00 | 898.00 | 899.00 | 899.00 | 0.11% | 3,075 |
| Dec 26, 2025 | 900.00 | 900.00 | 780.00 | 898.00 | 898.00 | -0.11% | 509 |
| Dec 24, 2025 | 898.00 | 899.00 | 790.00 | 899.00 | 899.00 | 0.11% | 520 |
| Dec 23, 2025 | 899.00 | 899.00 | 898.00 | 898.00 | 898.00 | 0.22% | 2 |
| Dec 22, 2025 | 900.00 | 900.00 | 750.00 | 896.00 | 896.00 | 13.27% | 10,427 |
| Dec 19, 2025 | 840.00 | 840.00 | 791.00 | 791.00 | 791.00 | -5.83% | 17 |
| Dec 18, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 4 |
| Dec 17, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 2 |
| Dec 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.12% | 3 |
| Dec 15, 2025 | 800.00 | 840.00 | 800.00 | 839.00 | 839.00 | 5.01% | 23 |
| Dec 12, 2025 | 900.00 | 900.00 | 714.00 | 799.00 | 799.00 | -4.88% | 1,036 |
| Dec 11, 2025 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | -6.25% | 16 |
| Dec 10, 2025 | 899.00 | 899.00 | 763.00 | 896.00 | 896.00 | -0.11% | 425 |
| Dec 9, 2025 | 920.00 | 920.00 | 800.00 | 897.00 | 897.00 | -2.50% | 1,056 |
| Dec 8, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | 1 |
| Dec 5, 2025 | 899.00 | 919.00 | 748.00 | 910.00 | 910.00 | 3.53% | 1,935 |
| Dec 4, 2025 | 801.00 | 879.00 | 791.00 | 879.00 | 879.00 | -4.46% | 1,786 |
| Dec 3, 2025 | 999.00 | 999.00 | 800.00 | 920.00 | 920.00 | 1.21% | 581 |
| Dec 2, 2025 | 899.00 | 1,000.00 | 800.00 | 909.00 | 909.00 | 2.13% | 889 |
| Dec 1, 2025 | 801.00 | 899.00 | 791.00 | 890.00 | 890.00 | -1.00% | 1,729 |
| Nov 28, 2025 | 791.00 | 899.00 | 791.00 | 899.00 | 899.00 | -0.11% | 1,416 |
| Nov 27, 2025 | 791.00 | 920.00 | 791.00 | 900.00 | 900.00 | 0.22% | 1,171 |
| Nov 26, 2025 | 811.00 | 899.00 | 798.00 | 898.00 | 898.00 | -0.11% | 3,393 |
| Nov 25, 2025 | 899.00 | 899.00 | 793.00 | 899.00 | 899.00 | - | 1,140 |
| Nov 24, 2025 | 833.00 | 1,049.00 | 833.00 | 899.00 | 899.00 | -8.27% | 1,950 |
| Nov 21, 2025 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 8.89% | 583 |
| Nov 20, 2025 | 999.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -4.76% | 1,276 |
| Nov 19, 2025 | 948.00 | 949.00 | 945.00 | 945.00 | 945.00 | -0.32% | 820 |
| Nov 18, 2025 | 949.00 | 949.00 | 810.00 | 948.00 | 948.00 | 2.93% | 6,304 |
| Nov 17, 2025 | 929.00 | 929.00 | 812.00 | 921.00 | 921.00 | 13.70% | 345 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 810.00 | 810.00 | 810.00 | -13.83% | 1,163 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 800.00 | 940.00 | 940.00 | 4.44% | 7 |
| Nov 12, 2025 | 940.00 | 948.00 | 900.00 | 900.00 | 900.00 | 0.11% | 14 |
| Nov 11, 2025 | 989.00 | 989.00 | 801.00 | 899.00 | 899.00 | -2.07% | 4 |
| Nov 10, 2025 | 930.00 | 930.00 | 800.00 | 918.00 | 918.00 | 0.44% | 298 |
| Nov 7, 2025 | 945.00 | 945.00 | 821.00 | 914.00 | 914.00 | 2.70% | 299 |
| Nov 6, 2025 | 923.00 | 923.00 | 810.00 | 890.00 | 890.00 | 10.56% | 9,217 |
| Nov 5, 2025 | 1,086.00 | 1,086.00 | 804.00 | 805.00 | 805.00 | -14.81% | 1,189 |
| Nov 4, 2025 | 947.00 | 948.00 | 900.00 | 945.00 | 945.00 | 14.55% | 6,889 |
| Nov 3, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 14.90% | 8,545 |
| Oct 31, 2025 | 869.00 | 869.00 | 711.00 | 718.00 | 718.00 | -14.01% | 8 |
| Oct 30, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 14.70% | 76 |
| Oct 29, 2025 | 725.00 | 844.00 | 725.00 | 728.00 | 728.00 | -14.45% | 115 |
| Oct 28, 2025 | 999.00 | 999.00 | 851.00 | 851.00 | 851.00 | -14.81% | 7 |