Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 12,610
-70 (-0.55%)
Last updated: Aug 21, 2025
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13,380.00 | 13,380.00 | 12,540.00 | 13,250.00 | - | 3.76% | 1,542 |
| Aug 21, 2025 | 13,000.00 | 13,000.00 | 12,580.00 | 12,770.00 | - | 0.71% | 2,158 |
| Aug 20, 2025 | 12,090.00 | 13,000.00 | 12,000.00 | 12,680.00 | - | 4.88% | 3,066 |
| Aug 19, 2025 | 13,480.00 | 13,480.00 | 11,710.00 | 12,090.00 | - | -4.80% | 3,243 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 12,210.00 | 12,700.00 | - | -11.56% | 17,880 |
| Aug 14, 2025 | 14,500.00 | 14,850.00 | 14,030.00 | 14,360.00 | - | -0.76% | 1,881 |
| Aug 13, 2025 | 15,480.00 | 15,480.00 | 13,900.00 | 14,470.00 | - | -3.47% | 1,531 |
| Aug 12, 2025 | 15,500.00 | 15,500.00 | 14,530.00 | 14,990.00 | - | 0.67% | 3,310 |
| Aug 11, 2025 | 14,500.00 | 15,450.00 | 14,500.00 | 14,890.00 | - | -3.62% | 1,573 |
| Aug 8, 2025 | 15,500.00 | 15,500.00 | 14,610.00 | 15,450.00 | - | 3.69% | 365 |
| Aug 7, 2025 | 14,290.00 | 16,000.00 | 14,290.00 | 14,900.00 | - | 3.76% | 2,214 |
| Aug 6, 2025 | 15,000.00 | 15,500.00 | 13,750.00 | 14,360.00 | - | - | 4,380 |
| Aug 5, 2025 | 14,500.00 | 14,990.00 | 14,010.00 | 14,360.00 | - | 1.34% | 3,748 |
| Aug 4, 2025 | 14,250.00 | 14,250.00 | 13,820.00 | 14,170.00 | - | 2.24% | 1,668 |
| Aug 1, 2025 | 14,490.00 | 14,490.00 | 13,850.00 | 13,860.00 | - | -3.01% | 1,053 |
| Jul 31, 2025 | 14,000.00 | 14,490.00 | 13,700.00 | 14,290.00 | - | 2.81% | 962 |
| Jul 30, 2025 | 14,000.00 | 14,000.00 | 13,050.00 | 13,900.00 | - | 3.96% | 1,719 |
| Jul 29, 2025 | 13,700.00 | 13,700.00 | 13,010.00 | 13,370.00 | - | -2.41% | 2,717 |
| Jul 28, 2025 | 14,500.00 | 14,500.00 | 13,160.00 | 13,700.00 | - | -3.86% | 1,655 |
| Jul 25, 2025 | 14,870.00 | 14,870.00 | 14,000.00 | 14,250.00 | - | -3.00% | 2,051 |
| Jul 24, 2025 | 14,990.00 | 14,990.00 | 14,300.00 | 14,690.00 | - | -1.34% | 351 |
| Jul 23, 2025 | 15,400.00 | 15,400.00 | 14,310.00 | 14,890.00 | - | -0.67% | 1,726 |
| Jul 22, 2025 | 14,800.00 | 15,500.00 | 14,510.00 | 14,990.00 | - | 1.28% | 313 |
| Jul 21, 2025 | 14,920.00 | 14,920.00 | 14,080.00 | 14,800.00 | - | 3.14% | 12,959 |
| Jul 18, 2025 | 14,000.00 | 14,970.00 | 14,000.00 | 14,350.00 | - | -2.25% | 1,733 |
| Jul 17, 2025 | 14,510.00 | 15,420.00 | 14,500.00 | 14,680.00 | - | -4.68% | 1,565 |
| Jul 16, 2025 | 15,500.00 | 15,500.00 | 14,450.00 | 15,400.00 | - | 2.74% | 3,528 |
| Jul 15, 2025 | 14,970.00 | 15,010.00 | 14,840.00 | 14,990.00 | - | 3.81% | 3,585 |
| Jul 14, 2025 | 14,000.00 | 14,500.00 | 13,610.00 | 14,440.00 | - | 1.33% | 364 |
| Jul 11, 2025 | 13,900.00 | 14,300.00 | 13,500.00 | 14,250.00 | - | 2.52% | 2,824 |
| Jul 10, 2025 | 13,100.00 | 14,270.00 | 12,500.00 | 13,900.00 | - | 6.11% | 2,114 |
| Jul 9, 2025 | 13,470.00 | 13,480.00 | 12,700.00 | 13,100.00 | - | -3.61% | 2,364 |
| Jul 8, 2025 | 13,500.00 | 14,500.00 | 13,000.00 | 13,590.00 | - | 0.74% | 1,824 |
| Jul 7, 2025 | 13,000.00 | 13,490.00 | 12,300.00 | 13,490.00 | - | 5.39% | 1,293 |
| Jul 4, 2025 | 13,300.00 | 13,300.00 | 12,200.00 | 12,800.00 | - | -3.83% | 2,291 |
| Jul 3, 2025 | 13,990.00 | 13,990.00 | 12,700.00 | 13,310.00 | - | -6.20% | 4,092 |
| Jul 2, 2025 | 13,880.00 | 15,000.00 | 13,010.00 | 14,190.00 | - | 5.97% | 5,560 |
| Jul 1, 2025 | 14,000.00 | 14,800.00 | 13,000.00 | 13,390.00 | - | -2.48% | 2,260 |
| Jun 30, 2025 | 13,940.00 | 13,950.00 | 13,060.00 | 13,730.00 | - | -1.72% | 4,411 |
| Jun 27, 2025 | 15,000.00 | 15,100.00 | 13,550.00 | 13,970.00 | - | -5.54% | 6,568 |
| Jun 26, 2025 | 15,250.00 | 15,450.00 | 13,910.00 | 14,790.00 | - | -3.02% | 4,038 |
| Jun 25, 2025 | 15,490.00 | 15,500.00 | 15,000.00 | 15,250.00 | - | -1.61% | 2,208 |
| Jun 24, 2025 | 16,500.00 | 16,500.00 | 15,000.00 | 15,500.00 | - | -1.84% | 3,151 |
| Jun 23, 2025 | 15,000.00 | 16,400.00 | 15,000.00 | 15,790.00 | - | 2.80% | 2,502 |
| Jun 20, 2025 | 15,500.00 | 15,500.00 | 14,980.00 | 15,360.00 | - | 0.13% | 3,583 |
| Jun 19, 2025 | 15,450.00 | 15,450.00 | 14,510.00 | 15,340.00 | - | 1.93% | 3,381 |
| Jun 18, 2025 | 14,980.00 | 15,440.00 | 14,590.00 | 15,050.00 | - | 0.40% | 3,646 |
| Jun 17, 2025 | 14,510.00 | 15,500.00 | 14,500.00 | 14,990.00 | - | 3.45% | 8,058 |
| Jun 16, 2025 | 13,000.00 | 14,490.00 | 13,000.00 | 14,490.00 | - | 15.00% | 10,887 |
| Jun 13, 2025 | 13,620.00 | 13,620.00 | 12,050.00 | 12,600.00 | - | -7.49% | 13,476 |