Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 16,380
-450 (-2.67%)
At close: Jan 27, 2026
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 14,990.00 | 15,990.00 | 14,800.00 | 15,420.00 | 15,420.00 | 3.01% | 3,540 |
| Jan 30, 2026 | 14,980.00 | 14,980.00 | 14,300.00 | 14,970.00 | 14,970.00 | 0.54% | 3,278 |
| Jan 29, 2026 | 15,090.00 | 15,990.00 | 14,200.00 | 14,890.00 | 14,890.00 | -1.33% | 8,184 |
| Jan 28, 2026 | 16,500.00 | 16,930.00 | 15,090.00 | 15,090.00 | 15,090.00 | -7.88% | 12,082 |
| Jan 27, 2026 | 16,000.00 | 16,990.00 | 16,000.00 | 16,380.00 | 16,380.00 | -2.67% | 5,608 |
| Jan 26, 2026 | 16,500.00 | 17,000.00 | 16,100.00 | 16,830.00 | 16,830.00 | 2.62% | 6,625 |
| Jan 23, 2026 | 15,500.00 | 16,470.00 | 15,220.00 | 16,400.00 | 16,400.00 | 7.82% | 12,974 |
| Jan 22, 2026 | 15,510.00 | 16,500.00 | 15,000.00 | 15,210.00 | 15,210.00 | -1.87% | 5,655 |
| Jan 21, 2026 | 17,400.00 | 17,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | -11.38% | 13,331 |
| Jan 20, 2026 | 17,000.00 | 17,500.00 | 16,800.00 | 17,490.00 | 17,490.00 | 3.06% | 1,049 |
| Jan 19, 2026 | 16,380.00 | 16,980.00 | 16,300.00 | 16,970.00 | 16,970.00 | 3.60% | 3,355 |
| Jan 16, 2026 | 16,500.00 | 17,000.00 | 16,000.00 | 16,380.00 | 16,380.00 | 2.38% | 4,335 |
| Jan 15, 2026 | 17,000.00 | 17,000.00 | 15,550.00 | 16,000.00 | 16,000.00 | -0.62% | 6,623 |
| Jan 14, 2026 | 15,990.00 | 16,500.00 | 15,500.00 | 16,100.00 | 16,100.00 | 1.00% | 6,536 |
| Jan 13, 2026 | 15,500.00 | 16,300.00 | 15,110.00 | 15,940.00 | 15,940.00 | 2.31% | 168 |
| Jan 12, 2026 | 15,000.00 | 15,860.00 | 14,950.00 | 15,580.00 | 15,580.00 | -2.01% | 4,014 |
| Jan 9, 2026 | 14,980.00 | 16,000.00 | 14,720.00 | 15,900.00 | 15,900.00 | 6.00% | 4,090 |
| Jan 8, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 19 |
| Jan 7, 2026 | 14,900.00 | 15,500.00 | 14,530.00 | 15,000.00 | 15,000.00 | 0.67% | 6,581 |
| Jan 6, 2026 | 15,000.00 | 15,500.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.68% | 1,014 |
| Jan 5, 2026 | 14,550.00 | 15,380.00 | 13,000.00 | 14,800.00 | 14,800.00 | -1.33% | 1,826 |
| Jan 2, 2026 | 15,000.00 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.45% | 1,801 |
| Dec 30, 2025 | 15,000.00 | 16,500.00 | 14,090.00 | 14,500.00 | 14,500.00 | 1.05% | 2,550 |
| Dec 29, 2025 | 14,500.00 | 16,330.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1.06% | 1,607 |
| Dec 26, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 2,761 |
| Dec 24, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.21% | 1,498 |
| Dec 23, 2025 | 14,130.00 | 14,160.00 | 14,000.00 | 14,030.00 | 14,030.00 | -1.54% | 1,913 |
| Dec 22, 2025 | 14,490.00 | 14,490.00 | 13,530.00 | 14,250.00 | 14,250.00 | 1.79% | 1,365 |
| Dec 19, 2025 | 14,390.00 | 14,390.00 | 13,650.00 | 14,000.00 | 14,000.00 | -0.64% | 6,920 |
| Dec 18, 2025 | 14,470.00 | 14,470.00 | 13,600.00 | 14,090.00 | 14,090.00 | 0.71% | 2,350 |
| Dec 17, 2025 | 13,640.00 | 14,420.00 | 13,640.00 | 13,990.00 | 13,990.00 | -0.07% | 2,297 |
| Dec 16, 2025 | 14,500.00 | 14,500.00 | 13,980.00 | 14,000.00 | 14,000.00 | - | 1,166 |
| Dec 15, 2025 | 14,420.00 | 14,420.00 | 13,570.00 | 14,000.00 | 14,000.00 | -2.10% | 2,673 |
| Dec 12, 2025 | 14,490.00 | 14,490.00 | 13,630.00 | 14,300.00 | 14,300.00 | -0.42% | 295 |
| Dec 11, 2025 | 14,480.00 | 14,480.00 | 13,030.00 | 14,360.00 | 14,360.00 | 0.91% | 5,901 |
| Dec 10, 2025 | 14,400.00 | 14,400.00 | 13,720.00 | 14,230.00 | 14,230.00 | -0.35% | 1,185 |
| Dec 9, 2025 | 14,500.00 | 14,500.00 | 13,580.00 | 14,280.00 | 14,280.00 | -0.63% | 4,114 |
| Dec 8, 2025 | 14,460.00 | 14,460.00 | 14,010.00 | 14,370.00 | 14,370.00 | 0.77% | 127 |
| Dec 5, 2025 | 14,490.00 | 14,490.00 | 14,000.00 | 14,260.00 | 14,260.00 | 0.07% | 1,364 |
| Dec 4, 2025 | 14,410.00 | 14,410.00 | 14,180.00 | 14,250.00 | 14,250.00 | 0.35% | 2,925 |
| Dec 3, 2025 | 14,500.00 | 14,990.00 | 13,910.00 | 14,200.00 | 14,200.00 | 0.64% | 8,465 |
| Dec 2, 2025 | 15,690.00 | 15,690.00 | 13,060.00 | 14,110.00 | 14,110.00 | 3.37% | 15,063 |
| Dec 1, 2025 | 12,990.00 | 13,650.00 | 12,990.00 | 13,650.00 | 13,650.00 | 15.00% | 8,644 |
| Nov 28, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.67% | 181 |
| Nov 27, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1.96% | 1 |
| Nov 26, 2025 | 11,020.00 | 11,930.00 | 11,010.00 | 11,720.00 | 11,720.00 | 2.36% | 474 |
| Nov 25, 2025 | 11,500.00 | 11,500.00 | 11,030.00 | 11,450.00 | 11,450.00 | -0.52% | 2,022 |
| Nov 24, 2025 | 12,480.00 | 12,480.00 | 11,510.00 | 11,510.00 | 11,510.00 | -3.60% | 234 |
| Nov 21, 2025 | 12,440.00 | 12,440.00 | 11,600.00 | 11,940.00 | 11,940.00 | -0.50% | 476 |
| Nov 20, 2025 | 12,010.00 | 12,260.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.99% | 192 |