Jincostech Co.,Ltd (XKON:250030)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,700
+400 (3.88%)
At close: Oct 2, 2025

Jincostech Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202510,500.0010,880.0010,310.0010,700.0010,700.003.88%207
Oct 1, 202511,670.0011,670.0010,030.0010,300.0010,300.00-1.44%12,252
Sep 30, 202510,970.0010,970.0010,000.0010,450.0010,450.00-3.51%27,472
Sep 29, 202510,970.0010,970.0010,200.0010,830.0010,830.00-0.64%9,950
Sep 26, 202511,000.0011,000.0010,500.0010,900.0010,900.000.55%78
Sep 25, 202510,700.0010,990.0010,350.0010,840.0010,840.000.46%1,442
Sep 24, 202510,520.0011,200.0010,050.0010,790.0010,790.00-0.46%1,101
Sep 23, 202510,900.0011,380.0010,790.0010,840.0010,840.00-0.64%1,115
Sep 22, 202511,380.0011,400.0010,840.0010,910.0010,910.00-4.13%2,068
Sep 19, 202511,470.0011,470.0011,000.0011,380.0011,380.003.45%5,688
Sep 18, 202510,880.0011,340.0010,800.0011,000.0011,000.001.10%3,234
Sep 17, 202510,830.0011,350.0010,560.0010,880.0010,880.000.46%1,109
Sep 16, 202510,880.0011,500.0010,730.0010,830.0010,830.00-0.46%3,522
Sep 15, 202510,800.0011,380.0010,570.0010,880.0010,880.00-2.07%1,089
Sep 12, 202511,500.0011,500.0010,700.0011,110.0011,110.00-0.71%5,692
Sep 11, 202511,000.0011,280.0010,650.0011,190.0011,190.000.45%5,363
Sep 10, 202511,990.0011,990.0011,060.0011,140.0011,140.00-3.38%2,983
Sep 9, 202511,500.0011,870.0011,210.0011,530.0011,530.00-0.77%2,507
Sep 8, 202511,950.0011,980.0011,620.0011,620.0011,620.000.17%6,431
Sep 5, 202511,510.0012,000.0011,510.0011,600.0011,600.00-1.28%3,865
Sep 4, 202510,980.0011,750.0010,600.0011,750.0011,750.006.92%3,374
Sep 3, 202511,750.0012,000.0010,700.0010,990.0010,990.00-6.55%14,787
Sep 2, 202512,860.0012,990.0011,500.0011,760.0011,760.00-8.48%23,986
Sep 1, 202514,260.0014,500.0012,810.0012,850.0012,850.00-8.87%22,117
Aug 29, 202512,800.0014,250.0012,530.0014,100.0014,100.008.46%15,247
Aug 28, 202512,800.0013,000.0012,700.0013,000.0013,000.001.01%2,368
Aug 27, 202512,910.0012,910.0012,600.0012,870.0012,870.00-0.31%1,699
Aug 26, 202513,100.0013,100.0012,550.0012,910.0012,910.00-1.45%2,081
Aug 25, 202512,630.0013,390.0012,630.0013,100.0013,100.00-1.13%528
Aug 22, 202513,380.0013,380.0012,540.0013,250.0013,250.003.76%1,542
Aug 21, 202513,000.0013,000.0012,580.0012,770.0012,770.000.71%2,158
Aug 20, 202512,090.0013,000.0012,000.0012,680.0012,680.004.88%3,066
Aug 19, 202513,480.0013,480.0011,710.0012,090.0012,090.00-4.80%3,243
Aug 18, 202514,000.0014,000.0012,210.0012,700.0012,700.00-11.56%17,880
Aug 14, 202514,500.0014,850.0014,030.0014,360.0014,360.00-0.76%1,881
Aug 13, 202515,480.0015,480.0013,900.0014,470.0014,470.00-3.47%1,531
Aug 12, 202515,500.0015,500.0014,530.0014,990.0014,990.000.67%3,310
Aug 11, 202514,500.0015,450.0014,500.0014,890.0014,890.00-3.62%1,573
Aug 8, 202515,500.0015,500.0014,610.0015,450.0015,450.003.69%365
Aug 7, 202514,290.0016,000.0014,290.0014,900.0014,900.003.76%2,214
Aug 6, 202515,000.0015,500.0013,750.0014,360.0014,360.00-4,380
Aug 5, 202514,500.0014,990.0014,010.0014,360.0014,360.001.34%3,748
Aug 4, 202514,250.0014,250.0013,820.0014,170.0014,170.002.24%1,668
Aug 1, 202514,490.0014,490.0013,850.0013,860.0013,860.00-3.01%1,053
Jul 31, 202514,000.0014,490.0013,700.0014,290.0014,290.002.81%962
Jul 30, 202514,000.0014,000.0013,050.0013,900.0013,900.003.96%1,719
Jul 29, 202513,700.0013,700.0013,010.0013,370.0013,370.00-2.41%2,717
Jul 28, 202514,500.0014,500.0013,160.0013,700.0013,700.00-3.86%1,655
Jul 25, 202514,870.0014,870.0014,000.0014,250.0014,250.00-3.00%2,051
Jul 24, 202514,990.0014,990.0014,300.0014,690.0014,690.00-1.34%351