Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 11,530
+140 (1.23%)
At close: Oct 24, 2025
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,660.00 | 11,670.00 | 11,670.00 | 3.27% | 246 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 9,810.00 | 11,300.00 | 11,300.00 | -1.99% | 8,655 |
| Oct 24, 2025 | 11,700.00 | 11,700.00 | 11,010.00 | 11,530.00 | 11,530.00 | 1.23% | 658 |
| Oct 23, 2025 | 11,500.00 | 11,500.00 | 11,390.00 | 11,390.00 | 11,390.00 | 3.64% | 208 |
| Oct 22, 2025 | 11,000.00 | 11,390.00 | 10,990.00 | 10,990.00 | 10,990.00 | 3.39% | 2,219 |
| Oct 21, 2025 | 10,900.00 | 10,900.00 | 10,300.00 | 10,630.00 | 10,630.00 | 0.47% | 3,356 |
| Oct 20, 2025 | 10,210.00 | 10,900.00 | 10,200.00 | 10,580.00 | 10,580.00 | -1.21% | 1,349 |
| Oct 17, 2025 | 10,990.00 | 10,990.00 | 10,710.00 | 10,710.00 | 10,710.00 | 1.61% | 24 |
| Oct 16, 2025 | 10,960.00 | 10,960.00 | 10,000.00 | 10,540.00 | 10,540.00 | -0.47% | 528 |
| Oct 15, 2025 | 10,290.00 | 10,980.00 | 10,000.00 | 10,590.00 | 10,590.00 | 2.92% | 2,245 |
| Oct 14, 2025 | 10,050.00 | 10,300.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.10% | 4,349 |
| Oct 13, 2025 | 11,000.00 | 11,000.00 | 10,290.00 | 10,300.00 | 10,300.00 | -7.12% | 22,160 |
| Oct 10, 2025 | 11,000.00 | 11,500.00 | 10,510.00 | 11,090.00 | 11,090.00 | 3.64% | 547 |
| Oct 2, 2025 | 10,500.00 | 10,880.00 | 10,310.00 | 10,700.00 | 10,700.00 | 3.88% | 207 |
| Oct 1, 2025 | 11,670.00 | 11,670.00 | 10,030.00 | 10,300.00 | 10,300.00 | -1.44% | 12,252 |
| Sep 30, 2025 | 10,970.00 | 10,970.00 | 10,000.00 | 10,450.00 | 10,450.00 | -3.51% | 27,472 |
| Sep 29, 2025 | 10,970.00 | 10,970.00 | 10,200.00 | 10,830.00 | 10,830.00 | -0.64% | 9,950 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 0.55% | 78 |
| Sep 25, 2025 | 10,700.00 | 10,990.00 | 10,350.00 | 10,840.00 | 10,840.00 | 0.46% | 1,442 |
| Sep 24, 2025 | 10,520.00 | 11,200.00 | 10,050.00 | 10,790.00 | 10,790.00 | -0.46% | 1,101 |
| Sep 23, 2025 | 10,900.00 | 11,380.00 | 10,790.00 | 10,840.00 | 10,840.00 | -0.64% | 1,115 |
| Sep 22, 2025 | 11,380.00 | 11,400.00 | 10,840.00 | 10,910.00 | 10,910.00 | -4.13% | 2,068 |
| Sep 19, 2025 | 11,470.00 | 11,470.00 | 11,000.00 | 11,380.00 | 11,380.00 | 3.45% | 5,688 |
| Sep 18, 2025 | 10,880.00 | 11,340.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.10% | 3,234 |
| Sep 17, 2025 | 10,830.00 | 11,350.00 | 10,560.00 | 10,880.00 | 10,880.00 | 0.46% | 1,109 |
| Sep 16, 2025 | 10,880.00 | 11,500.00 | 10,730.00 | 10,830.00 | 10,830.00 | -0.46% | 3,522 |
| Sep 15, 2025 | 10,800.00 | 11,380.00 | 10,570.00 | 10,880.00 | 10,880.00 | -2.07% | 1,089 |
| Sep 12, 2025 | 11,500.00 | 11,500.00 | 10,700.00 | 11,110.00 | 11,110.00 | -0.71% | 5,692 |
| Sep 11, 2025 | 11,000.00 | 11,280.00 | 10,650.00 | 11,190.00 | 11,190.00 | 0.45% | 5,363 |
| Sep 10, 2025 | 11,990.00 | 11,990.00 | 11,060.00 | 11,140.00 | 11,140.00 | -3.38% | 2,983 |
| Sep 9, 2025 | 11,500.00 | 11,870.00 | 11,210.00 | 11,530.00 | 11,530.00 | -0.77% | 2,507 |
| Sep 8, 2025 | 11,950.00 | 11,980.00 | 11,620.00 | 11,620.00 | 11,620.00 | 0.17% | 6,431 |
| Sep 5, 2025 | 11,510.00 | 12,000.00 | 11,510.00 | 11,600.00 | 11,600.00 | -1.28% | 3,865 |
| Sep 4, 2025 | 10,980.00 | 11,750.00 | 10,600.00 | 11,750.00 | 11,750.00 | 6.92% | 3,374 |
| Sep 3, 2025 | 11,750.00 | 12,000.00 | 10,700.00 | 10,990.00 | 10,990.00 | -6.55% | 14,787 |
| Sep 2, 2025 | 12,860.00 | 12,990.00 | 11,500.00 | 11,760.00 | 11,760.00 | -8.48% | 23,986 |
| Sep 1, 2025 | 14,260.00 | 14,500.00 | 12,810.00 | 12,850.00 | 12,850.00 | -8.87% | 22,117 |
| Aug 29, 2025 | 12,800.00 | 14,250.00 | 12,530.00 | 14,100.00 | 14,100.00 | 8.46% | 15,247 |
| Aug 28, 2025 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.01% | 2,368 |
| Aug 27, 2025 | 12,910.00 | 12,910.00 | 12,600.00 | 12,870.00 | 12,870.00 | -0.31% | 1,699 |
| Aug 26, 2025 | 13,100.00 | 13,100.00 | 12,550.00 | 12,910.00 | 12,910.00 | -1.45% | 2,081 |
| Aug 25, 2025 | 12,630.00 | 13,390.00 | 12,630.00 | 13,100.00 | 13,100.00 | -1.13% | 528 |
| Aug 22, 2025 | 13,380.00 | 13,380.00 | 12,540.00 | 13,250.00 | 13,250.00 | 3.76% | 1,542 |
| Aug 21, 2025 | 13,000.00 | 13,000.00 | 12,580.00 | 12,770.00 | 12,770.00 | 0.71% | 2,158 |
| Aug 20, 2025 | 12,090.00 | 13,000.00 | 12,000.00 | 12,680.00 | 12,680.00 | 4.88% | 3,066 |
| Aug 19, 2025 | 13,480.00 | 13,480.00 | 11,710.00 | 12,090.00 | 12,090.00 | -4.80% | 3,243 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 12,210.00 | 12,700.00 | 12,700.00 | -11.56% | 17,880 |
| Aug 14, 2025 | 14,500.00 | 14,850.00 | 14,030.00 | 14,360.00 | 14,360.00 | -0.76% | 1,881 |
| Aug 13, 2025 | 15,480.00 | 15,480.00 | 13,900.00 | 14,470.00 | 14,470.00 | -3.47% | 1,531 |
| Aug 12, 2025 | 15,500.00 | 15,500.00 | 14,530.00 | 14,990.00 | 14,990.00 | 0.67% | 3,310 |