Cronex.Co.,Ltd (XKON:215570)
South Korea · Delayed Price · Currency is KRW 999.00
-41.00 (-3.94%)
At close: May 18, 2026
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,051.00 | 1,200.00 | 980.00 | 1,090.00 | 1,090.00 | -4.97% | 7,024 |
| Apr 3, 2026 | 1,200.00 | 1,200.00 | 1,055.00 | 1,147.00 | 1,147.00 | -0.26% | 3,504 |
| Apr 2, 2026 | 1,150.00 | 1,200.00 | 1,054.00 | 1,150.00 | 1,150.00 | 0.17% | 11,633 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,071.00 | 1,148.00 | 1,148.00 | -8.82% | 25,517 |
| Mar 31, 2026 | 1,400.00 | 1,400.00 | 1,190.00 | 1,259.00 | 1,259.00 | -10.01% | 16,449 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,300.00 | 1,399.00 | 1,399.00 | -5.15% | 1,831 |
| Mar 27, 2026 | 1,485.00 | 1,485.00 | 1,305.00 | 1,475.00 | 1,475.00 | -0.67% | 594 |
| Mar 26, 2026 | 1,499.00 | 1,499.00 | 1,350.00 | 1,485.00 | 1,485.00 | -0.27% | 1,001 |
| Mar 25, 2026 | 1,401.00 | 1,599.00 | 1,400.00 | 1,489.00 | 1,489.00 | -6.94% | 3,516 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.19% | 1 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 140 |
| Mar 20, 2026 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.69% | 570 |
| Mar 19, 2026 | 1,590.00 | 1,590.00 | 1,586.00 | 1,586.00 | 1,586.00 | 2.39% | 151 |
| Mar 18, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,549.00 | 1,549.00 | 6.98% | 1,818 |
| Mar 17, 2026 | 1,301.00 | 1,480.00 | 1,301.00 | 1,448.00 | 1,448.00 | 2.48% | 1,227 |
| Mar 16, 2026 | 1,414.00 | 1,414.00 | 1,250.00 | 1,413.00 | 1,413.00 | 14.88% | 1,124 |
| Mar 13, 2026 | 1,100.00 | 1,240.00 | 1,100.00 | 1,230.00 | 1,230.00 | 5.31% | 2,457 |
| Mar 12, 2026 | 1,348.00 | 1,348.00 | 1,131.00 | 1,168.00 | 1,168.00 | -12.18% | 14,282 |
| Mar 11, 2026 | 1,500.00 | 1,500.00 | 1,265.00 | 1,330.00 | 1,330.00 | -10.62% | 17,473 |
| Mar 10, 2026 | 1,499.00 | 1,499.00 | 1,322.00 | 1,488.00 | 1,488.00 | -0.73% | 705 |
| Mar 9, 2026 | 1,587.00 | 1,587.00 | 1,351.00 | 1,499.00 | 1,499.00 | -5.55% | 1,958 |
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,407.00 | 1,587.00 | 1,587.00 | 13.36% | 1,128 |
| Mar 5, 2026 | 1,598.00 | 1,598.00 | 1,351.00 | 1,400.00 | 1,400.00 | -11.89% | 2,077 |