Cronex.Co.,Ltd (XKON:215570)
South Korea · Delayed Price · Currency is KRW 789.00
+9.00 (1.15%)
At close: Jul 31, 2026
Cronex.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 800.00 | 850.00 | 700.00 | 789.00 | 789.00 | 1.15% | 765 |
| Jul 30, 2026 | 637.00 | 800.00 | 637.00 | 780.00 | 780.00 | 4.14% | 225 |
| Jul 29, 2026 | 650.00 | 749.00 | 638.00 | 749.00 | 749.00 | -0.13% | 1,016 |
| Jul 28, 2026 | 750.00 | 750.00 | 680.00 | 750.00 | 750.00 | -6.25% | 111 |
| Jul 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 2 |
| Jul 24, 2026 | 800.00 | 800.00 | 681.00 | 800.00 | 800.00 | 0.13% | 302 |
| Jul 23, 2026 | 900.00 | 900.00 | 750.00 | 799.00 | 799.00 | -0.13% | 105 |
| Jul 22, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Jul 21, 2026 | 800.00 | 850.00 | 750.00 | 800.00 | 800.00 | - | 421 |
| Jul 20, 2026 | 900.00 | 900.00 | 750.00 | 800.00 | 800.00 | - | 5 |
| Jul 16, 2026 | 893.00 | 893.00 | 750.00 | 800.00 | 800.00 | 2.70% | 102 |
| Jul 15, 2026 | 750.00 | 800.00 | 700.00 | 779.00 | 779.00 | 3.87% | 315 |
| Jul 14, 2026 | 700.00 | 799.00 | 637.00 | 750.00 | 750.00 | 0.13% | 2,873 |
| Jul 13, 2026 | 800.00 | 800.00 | 680.00 | 749.00 | 749.00 | -6.26% | 5,689 |
| Jul 10, 2026 | 800.00 | 800.00 | 680.00 | 799.00 | 799.00 | - | 405 |
| Jul 9, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 0.13% | 2 |
| Jul 8, 2026 | 800.00 | 800.00 | 681.00 | 798.00 | 798.00 | -0.25% | 612 |
| Jul 7, 2026 | 800.00 | 800.00 | 682.00 | 800.00 | 800.00 | 0.25% | 11 |
| Jul 6, 2026 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | - | 21 |
| Jul 3, 2026 | 800.00 | 800.00 | 679.00 | 798.00 | 798.00 | 0.25% | 302 |
| Jul 2, 2026 | 800.00 | 800.00 | 796.00 | 796.00 | 796.00 | 14.20% | 615 |
| Jul 1, 2026 | 650.00 | 699.00 | 603.00 | 697.00 | 697.00 | -0.43% | 783 |
| Jun 30, 2026 | 770.00 | 770.00 | 698.00 | 700.00 | 700.00 | -11.17% | 1,452 |
| Jun 29, 2026 | 800.00 | 800.00 | 680.00 | 788.00 | 788.00 | -1.01% | 503 |
| Jun 26, 2026 | 800.00 | 800.00 | 680.00 | 796.00 | 796.00 | -0.38% | 6,865 |
| Jun 25, 2026 | 799.00 | 799.00 | 660.00 | 799.00 | 799.00 | 3.23% | 13 |
| Jun 24, 2026 | 700.00 | 777.00 | 575.00 | 774.00 | 774.00 | 14.50% | 2,984 |
| Jun 23, 2026 | 800.00 | 800.00 | 676.00 | 676.00 | 676.00 | -14.97% | 7,308 |
| Jun 22, 2026 | 839.00 | 849.00 | 714.00 | 795.00 | 795.00 | -5.24% | 1,766 |
| 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 |