Cronex.Co.,Ltd (XKON:215570)
South Korea · Delayed Price · Currency is KRW 839.00
+89.00 (11.87%)
At close: Jun 19, 2026
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 848.00 | 848.00 | 839.00 | 839.00 | 839.00 | 11.87% | 1,191 |
| Jun 18, 2026 | 900.00 | 900.00 | 730.00 | 750.00 | 750.00 | -11.76% | 1,361 |
| Jun 17, 2026 | 760.00 | 850.00 | 760.00 | 850.00 | 850.00 | 12.43% | 1,997 |
| Jun 16, 2026 | 762.00 | 899.00 | 756.00 | 756.00 | 756.00 | -14.96% | 1,556 |
| Jun 15, 2026 | 900.00 | 900.00 | 750.00 | 889.00 | 889.00 | 1.14% | 956 |
| Jun 12, 2026 | 900.00 | 900.00 | 765.00 | 879.00 | 879.00 | -2.22% | 1,925 |
| Jun 11, 2026 | 900.00 | 900.00 | 808.00 | 899.00 | 899.00 | -5.27% | 42 |
| Jun 10, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 8.58% | 1 |
| Jun 9, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 14.85% | 1 |
| Jun 8, 2026 | 899.00 | 899.00 | 760.00 | 761.00 | 761.00 | -14.49% | 1,300 |
| Jun 5, 2026 | 900.00 | 930.00 | 800.00 | 890.00 | 890.00 | 0.11% | 45 |
| Jun 4, 2026 | 900.00 | 900.00 | 889.00 | 889.00 | 889.00 | 5.21% | 53 |
| Jun 2, 2026 | 899.00 | 899.00 | 845.00 | 845.00 | 845.00 | -4.95% | 663 |
| Jun 1, 2026 | 900.00 | 900.00 | 800.00 | 889.00 | 889.00 | 1.14% | 2,190 |
| May 29, 2026 | 1,000.00 | 1,000.00 | 850.00 | 879.00 | 879.00 | -8.82% | 7,819 |
| May 28, 2026 | 976.00 | 976.00 | 870.00 | 964.00 | 964.00 | -1.63% | 2,313 |
| May 27, 2026 | 999.00 | 999.00 | 900.00 | 980.00 | 980.00 | -1.61% | 5,705 |
| May 26, 2026 | 997.00 | 997.00 | 888.00 | 996.00 | 996.00 | -0.20% | 11,078 |
| May 22, 2026 | 952.00 | 1,046.00 | 950.00 | 998.00 | 998.00 | -4.68% | 775 |
| May 21, 2026 | 950.00 | 1,059.00 | 950.00 | 1,047.00 | 1,047.00 | -1.41% | 368 |
| May 20, 2026 | 951.00 | 1,089.00 | 950.00 | 1,062.00 | 1,062.00 | -3.10% | 2,199 |
| May 19, 2026 | 951.00 | 1,098.00 | 920.00 | 1,096.00 | 1,096.00 | 9.71% | 2,820 |
| May 18, 2026 | 1,000.00 | 1,000.00 | 950.00 | 999.00 | 999.00 | -3.94% | 9,169 |
| May 15, 2026 | 1,099.00 | 1,099.00 | 950.00 | 1,040.00 | 1,040.00 | -1.89% | 2,715 |
| May 14, 2026 | 1,072.00 | 1,072.00 | 957.00 | 1,060.00 | 1,060.00 | -0.28% | 3,005 |
| May 13, 2026 | 1,066.00 | 1,099.00 | 962.00 | 1,063.00 | 1,063.00 | -0.28% | 2,323 |
| May 12, 2026 | 1,067.00 | 1,067.00 | 1,000.00 | 1,066.00 | 1,066.00 | -0.09% | 4,345 |
| May 11, 2026 | 966.00 | 1,079.00 | 901.00 | 1,067.00 | 1,067.00 | 10.46% | 4,511 |
| May 8, 2026 | 1,069.00 | 1,069.00 | 950.00 | 966.00 | 966.00 | -3.50% | 4,173 |
| May 7, 2026 | 1,070.00 | 1,070.00 | 932.00 | 1,001.00 | 1,001.00 | -6.45% | 3,698 |
| May 6, 2026 | 1,098.00 | 1,200.00 | 935.00 | 1,070.00 | 1,070.00 | -0.65% | 10,072 |
| May 4, 2026 | 1,098.00 | 1,098.00 | 902.00 | 1,077.00 | 1,077.00 | 12.66% | 2,523 |
| Apr 30, 2026 | 951.00 | 1,085.00 | 950.00 | 956.00 | 956.00 | -11.89% | 2,698 |
| Apr 29, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 3.04% | 14 |
| Apr 28, 2026 | 1,068.00 | 1,068.00 | 951.00 | 1,053.00 | 1,053.00 | -1.40% | 2,182 |
| Apr 27, 2026 | 1,100.00 | 1,100.00 | 950.00 | 1,068.00 | 1,068.00 | -0.84% | 3,441 |
| Apr 24, 2026 | 952.00 | 1,097.00 | 950.00 | 1,077.00 | 1,077.00 | -1.46% | 2,694 |
| Apr 23, 2026 | 1,099.00 | 1,099.00 | 1,001.00 | 1,093.00 | 1,093.00 | 2.44% | 1,075 |
| Apr 22, 2026 | 1,100.00 | 1,100.00 | 950.00 | 1,067.00 | 1,067.00 | -2.38% | 2,535 |
| Apr 21, 2026 | 1,000.00 | 1,100.00 | 1,000.00 | 1,093.00 | 1,093.00 | 0.37% | 1,131 |
| Apr 20, 2026 | 1,179.00 | 1,179.00 | 986.00 | 1,089.00 | 1,089.00 | -3.97% | 2,839 |
| Apr 17, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.35% | 98 |
| Apr 16, 2026 | 1,150.00 | 1,150.00 | 1,000.00 | 1,138.00 | 1,138.00 | -0.70% | 2,589 |
| Apr 15, 2026 | 1,148.00 | 1,148.00 | 1,100.00 | 1,146.00 | 1,146.00 | 4.28% | 56 |
| Apr 14, 2026 | 995.00 | 1,100.00 | 995.00 | 1,099.00 | 1,099.00 | - | 1,813 |
| Apr 13, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 11.12% | 1 |
| Apr 10, 2026 | 901.00 | 1,037.00 | 901.00 | 989.00 | 989.00 | - | 10,906 |
| Apr 9, 2026 | 900.00 | 1,040.00 | 900.00 | 989.00 | 989.00 | -2.08% | 11,129 |
| Apr 8, 2026 | 1,035.00 | 1,035.00 | 907.00 | 1,010.00 | 1,010.00 | -2.42% | 3,505 |
| Apr 7, 2026 | 1,100.00 | 1,100.00 | 930.00 | 1,035.00 | 1,035.00 | -5.05% | 3,393 |