Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 22,250
+100 (0.45%)
At close: Sep 11, 2026
Jincostech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23,500.00 | 23,500.00 | 21,500.00 | 22,250.00 | 22,250.00 | 0.45% | 1,851 |
| Sep 10, 2026 | 21,800.00 | 22,350.00 | 20,450.00 | 22,150.00 | 22,150.00 | 5.98% | 13,397 |
| Sep 9, 2026 | 21,300.00 | 21,300.00 | 20,400.00 | 20,900.00 | 20,900.00 | 3.72% | 1,730 |
| Sep 8, 2026 | 20,000.00 | 21,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.75% | 14,406 |
| Sep 7, 2026 | 20,000.00 | 21,300.00 | 19,490.00 | 20,000.00 | 20,000.00 | 1.57% | 15,727 |
| Sep 4, 2026 | 20,000.00 | 20,650.00 | 19,090.00 | 19,690.00 | 19,690.00 | -2.52% | 74,888 |
| Sep 3, 2026 | 21,100.00 | 21,100.00 | 19,970.00 | 20,200.00 | 20,200.00 | 0.75% | 3,531 |
| Sep 2, 2026 | 20,100.00 | 20,700.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.50% | 1,004 |
| Sep 1, 2026 | 20,850.00 | 20,850.00 | 19,850.00 | 20,150.00 | 20,150.00 | -2.42% | 3,335 |
| Aug 31, 2026 | 19,550.00 | 20,950.00 | 18,000.00 | 20,650.00 | 20,650.00 | 2.74% | 20,172 |
| Aug 28, 2026 | 22,100.00 | 22,650.00 | 19,710.00 | 20,100.00 | 20,100.00 | -13.17% | 42,728 |
| Aug 27, 2026 | 25,300.00 | 25,300.00 | 20,200.00 | 23,150.00 | 23,150.00 | - | 12,799 |
| Aug 26, 2026 | 24,000.00 | 24,000.00 | 21,550.00 | 23,150.00 | 23,150.00 | -1.91% | 7,152 |
| Aug 25, 2026 | 25,450.00 | 25,450.00 | 23,000.00 | 23,600.00 | 23,600.00 | -3.28% | 4,508 |
| Aug 24, 2026 | 24,850.00 | 25,500.00 | 24,150.00 | 24,400.00 | 24,400.00 | -1.81% | 567 |
| Aug 21, 2026 | 24,950.00 | 24,950.00 | 24,000.00 | 24,850.00 | 24,850.00 | 1.43% | 2,347 |
| Aug 20, 2026 | 25,500.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | -1.01% | 2,593 |
| Aug 19, 2026 | 24,700.00 | 24,800.00 | 24,400.00 | 24,750.00 | 24,750.00 | - | 1,545 |
| Aug 18, 2026 | 25,500.00 | 25,500.00 | 24,200.00 | 24,750.00 | 24,750.00 | -2.56% | 2,447 |
| Aug 14, 2026 | 25,500.00 | 25,600.00 | 24,600.00 | 25,400.00 | 25,400.00 | 3.67% | 8,045 |
| Aug 13, 2026 | 25,000.00 | 25,000.00 | 23,000.00 | 24,500.00 | 24,500.00 | 2.51% | 18,278 |
| Aug 12, 2026 | 24,450.00 | 24,450.00 | 23,400.00 | 23,900.00 | 23,900.00 | 0.42% | 5,785 |
| Aug 11, 2026 | 24,150.00 | 24,150.00 | 23,300.00 | 23,800.00 | 23,800.00 | -2.06% | 2,232 |
| Aug 10, 2026 | 24,000.00 | 25,000.00 | 23,000.00 | 24,300.00 | 24,300.00 | 3.18% | 8,570 |
| Aug 7, 2026 | 25,000.00 | 25,000.00 | 23,050.00 | 23,550.00 | 23,550.00 | -1.88% | 3,571 |
| Aug 6, 2026 | 24,950.00 | 24,950.00 | 23,000.00 | 24,000.00 | 24,000.00 | - | 615 |
| Aug 5, 2026 | 25,150.00 | 25,150.00 | 22,150.00 | 24,000.00 | 24,000.00 | -1.44% | 1,099 |
| Aug 4, 2026 | 24,000.00 | 24,650.00 | 23,500.00 | 24,350.00 | 24,350.00 | 3.62% | 1,315 |
| Aug 3, 2026 | 23,900.00 | 24,500.00 | 22,000.00 | 23,500.00 | 23,500.00 | 9.56% | 1,067 |
| Jul 31, 2026 | 23,900.00 | 23,900.00 | 20,100.00 | 21,450.00 | 21,450.00 | 2.14% | 2,160 |
| Jul 30, 2026 | 23,450.00 | 23,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | -7.89% | 644 |
| Jul 29, 2026 | 23,700.00 | 23,700.00 | 19,550.00 | 22,800.00 | 22,800.00 | -0.87% | 9,830 |
| Jul 28, 2026 | 23,100.00 | 23,400.00 | 22,000.00 | 23,000.00 | 23,000.00 | -3.97% | 1,275 |
| Jul 27, 2026 | 25,000.00 | 25,000.00 | 23,850.00 | 23,950.00 | 23,950.00 | - | 744 |
| Jul 24, 2026 | 25,150.00 | 25,150.00 | 23,500.00 | 23,950.00 | 23,950.00 | -2.64% | 4,353 |
| Jul 23, 2026 | 24,500.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | -0.61% | 916 |
| Jul 22, 2026 | 23,650.00 | 25,200.00 | 23,650.00 | 24,750.00 | 24,750.00 | -0.40% | 3,823 |
| Jul 21, 2026 | 23,450.00 | 24,900.00 | 23,400.00 | 24,850.00 | 24,850.00 | - | 783 |
| Jul 20, 2026 | 25,900.00 | 25,900.00 | 23,650.00 | 24,850.00 | 24,850.00 | -1.19% | 1,057 |
| Jul 16, 2026 | 24,250.00 | 25,750.00 | 24,250.00 | 25,150.00 | 25,150.00 | -0.79% | 2,785 |
| Jul 15, 2026 | 25,000.00 | 25,450.00 | 24,400.00 | 25,350.00 | 25,350.00 | 1.60% | 7,837 |
| Jul 14, 2026 | 24,450.00 | 25,500.00 | 23,100.00 | 24,950.00 | 24,950.00 | -0.60% | 5,340 |
| Jul 13, 2026 | 25,950.00 | 25,950.00 | 24,100.00 | 25,100.00 | 25,100.00 | -0.40% | 13,290 |
| Jul 10, 2026 | 24,850.00 | 25,450.00 | 24,050.00 | 25,200.00 | 25,200.00 | -0.40% | 2,749 |
| Jul 9, 2026 | 24,000.00 | 27,800.00 | 23,100.00 | 25,300.00 | 25,300.00 | 4.33% | 2,870 |
| Jul 8, 2026 | 25,350.00 | 25,350.00 | 22,450.00 | 24,250.00 | 24,250.00 | 8.02% | 6,387 |
| Jul 7, 2026 | 22,000.00 | 24,000.00 | 21,700.00 | 22,450.00 | 22,450.00 | 6.15% | 7,498 |
| Jul 6, 2026 | 20,000.00 | 24,000.00 | 20,000.00 | 21,150.00 | 21,150.00 | 0.71% | 12,212 |
| Jul 3, 2026 | 20,000.00 | 21,000.00 | 19,610.00 | 21,000.00 | 21,000.00 | 5.32% | 731 |
| Jul 2, 2026 | 20,000.00 | 20,000.00 | 19,300.00 | 19,940.00 | 19,940.00 | 1.27% | 1,922 |