Cronex.Co.,Ltd (XKON:215570)
South Korea · Delayed Price · Currency is KRW 520.00
+20.00 (4.00%)
At close: Aug 21, 2025, 3:30 PM KST
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | - | 4.00% | 841 |
| Aug 20, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | - | -7.41% | 400 |
| Aug 19, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | 1 |
| Aug 18, 2025 | 580.00 | 580.00 | 520.00 | 540.00 | - | - | 51 |
| Aug 14, 2025 | 560.00 | 560.00 | 520.00 | 540.00 | - | -10.00% | 304 |
| Aug 13, 2025 | 540.00 | 600.00 | 540.00 | 600.00 | - | 11.11% | 11,618 |
| Aug 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | -1.82% | 2 |
| Aug 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | - | 3.77% | 1 |
| Aug 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | 1 |
| Aug 7, 2025 | 499.00 | 550.00 | 499.00 | 530.00 | - | 6.00% | 1,196 |
| Aug 6, 2025 | 480.00 | 500.00 | 480.00 | 500.00 | - | 4.17% | 177 |
| Aug 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | - | - | 2 |
| Aug 4, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | - | 4.35% | 622 |
| Aug 1, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | 40 |
| Jul 31, 2025 | 450.00 | 460.00 | 450.00 | 460.00 | - | 2.22% | 56 |
| Jul 30, 2025 | 460.00 | 470.00 | 440.00 | 450.00 | - | -2.17% | 339 |
| Jul 29, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | 256 |
| Jul 28, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | 2.22% | 179 |
| Jul 25, 2025 | 450.00 | 460.00 | 445.00 | 450.00 | - | 2.27% | 438 |
| Jul 24, 2025 | 490.00 | 490.00 | 417.00 | 440.00 | - | -10.20% | 13,568 |
| Jul 23, 2025 | 480.00 | 490.00 | 425.00 | 490.00 | - | -2.00% | 31,778 |
| Jul 22, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | - | 4.17% | 1,007 |
| Jul 21, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | - | - | 999 |
| Jul 18, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | - | - | 12 |
| Jul 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | - | - | 418 |
| Jul 16, 2025 | 480.00 | 480.00 | 460.00 | 480.00 | - | 2.13% | 2,505 |
| Jul 15, 2025 | 480.00 | 480.00 | 408.00 | 470.00 | - | -2.08% | 15,700 |
| Jul 14, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | - | - | 72 |
| Jul 11, 2025 | 480.00 | 490.00 | 450.00 | 480.00 | - | - | 3,000 |
| Jul 10, 2025 | 480.00 | 480.00 | 430.00 | 480.00 | - | -2.04% | 836 |
| Jul 9, 2025 | 470.00 | 490.00 | 450.00 | 490.00 | - | 2.08% | 604 |
| Jul 8, 2025 | 490.00 | 500.00 | 480.00 | 480.00 | - | -2.04% | 229 |
| Jul 7, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | - | - | 155 |
| Jul 4, 2025 | 480.00 | 490.00 | 470.00 | 490.00 | - | 2.08% | 311 |
| Jul 3, 2025 | 470.00 | 500.00 | 460.00 | 480.00 | - | 2.13% | 544 |
| Jul 2, 2025 | 440.00 | 470.00 | 440.00 | 470.00 | - | 4.44% | 1,272 |
| Jul 1, 2025 | 470.00 | 470.00 | 440.00 | 450.00 | - | -2.17% | 1,131 |
| Jun 30, 2025 | 460.00 | 470.00 | 460.00 | 460.00 | - | 2.22% | 876 |
| Jun 27, 2025 | 480.00 | 480.00 | 450.00 | 450.00 | - | -10.00% | 3,512 |
| Jun 26, 2025 | 500.00 | 520.00 | 490.00 | 500.00 | - | -1.96% | 12,305 |
| Jun 25, 2025 | 550.00 | 550.00 | 510.00 | 510.00 | - | -15.00% | 21,503 |
| Jun 24, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | - | 3.27% | 1 |
| Jun 23, 2025 | 581.00 | 581.00 | 581.00 | 581.00 | - | 14.37% | 1 |
| Jun 20, 2025 | 597.00 | 597.00 | 508.00 | 508.00 | - | -14.91% | 1,267 |
| Jun 19, 2025 | 600.00 | 600.00 | 597.00 | 597.00 | - | -0.33% | 3 |
| Jun 18, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | - | 0.50% | 1 |
| Jun 17, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | - | -0.17% | 1,210 |
| Jun 16, 2025 | 648.00 | 648.00 | 510.00 | 597.00 | - | -0.50% | 112 |
| Jun 13, 2025 | 593.00 | 600.00 | 593.00 | 600.00 | - | 0.84% | 37 |
| Jun 12, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | - | -0.67% | 1 |