Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 15,040
+50 (0.33%)
At close: Feb 27, 2026
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,480.00 | 15,480.00 | 14,560.00 | 15,040.00 | 15,040.00 | 0.33% | 1,509 |
| Feb 26, 2026 | 15,500.00 | 15,500.00 | 14,610.00 | 14,990.00 | 14,990.00 | -1.25% | 5,848 |
| Feb 25, 2026 | 15,650.00 | 15,650.00 | 15,000.00 | 15,180.00 | 15,180.00 | 0.46% | 5,144 |
| Feb 24, 2026 | 15,930.00 | 15,930.00 | 15,070.00 | 15,110.00 | 15,110.00 | -0.46% | 3,777 |
| Feb 23, 2026 | 15,990.00 | 15,990.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.25% | 5,041 |
| Feb 20, 2026 | 16,000.00 | 16,080.00 | 15,400.00 | 15,690.00 | 15,690.00 | 0.64% | 1,370 |
| Feb 19, 2026 | 15,940.00 | 15,990.00 | 15,050.00 | 15,590.00 | 15,590.00 | 0.58% | 3,986 |
| Feb 13, 2026 | 16,090.00 | 16,090.00 | 13,490.00 | 15,500.00 | 15,500.00 | -2.27% | 6,065 |
| Feb 12, 2026 | 15,500.00 | 15,990.00 | 15,020.00 | 15,860.00 | 15,860.00 | 1.34% | 855 |
| Feb 11, 2026 | 15,510.00 | 16,050.00 | 15,500.00 | 15,650.00 | 15,650.00 | 2.62% | 7,936 |
| Feb 10, 2026 | 15,470.00 | 15,470.00 | 14,990.00 | 15,250.00 | 15,250.00 | -0.97% | 2,509 |
| Feb 9, 2026 | 15,940.00 | 15,940.00 | 15,000.00 | 15,400.00 | 15,400.00 | -0.13% | 3,725 |
| Feb 6, 2026 | 15,800.00 | 15,800.00 | 15,130.00 | 15,420.00 | 15,420.00 | -2.59% | 509 |
| Feb 5, 2026 | 15,990.00 | 15,990.00 | 15,110.00 | 15,830.00 | 15,830.00 | 0.19% | 816 |
| Feb 4, 2026 | 15,640.00 | 15,900.00 | 15,630.00 | 15,800.00 | 15,800.00 | 2.46% | 1,829 |
| Feb 3, 2026 | 15,390.00 | 16,000.00 | 15,390.00 | 15,420.00 | 15,420.00 | - | 604 |
| 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 |