Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 20,700
-150 (-0.72%)
At close: Jun 18, 2026
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 20,100.00 | 20,800.00 | 19,800.00 | 20,500.00 | 20,500.00 | -0.97% | 794 |
| Jun 18, 2026 | 20,950.00 | 20,950.00 | 19,800.00 | 20,700.00 | 20,700.00 | -0.72% | 450 |
| Jun 17, 2026 | 20,000.00 | 22,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 4.35% | 121 |
| Jun 16, 2026 | 20,850.00 | 20,850.00 | 19,980.00 | 19,980.00 | 19,980.00 | -0.84% | 960 |
| Jun 15, 2026 | 20,950.00 | 20,950.00 | 19,480.00 | 20,150.00 | 20,150.00 | 1.15% | 1,376 |
| Jun 12, 2026 | 20,000.00 | 22,650.00 | 19,000.00 | 19,920.00 | 19,920.00 | 0.56% | 744 |
| Jun 11, 2026 | 19,990.00 | 20,000.00 | 18,900.00 | 19,810.00 | 19,810.00 | 0.87% | 2,809 |
| Jun 10, 2026 | 21,000.00 | 21,000.00 | 18,900.00 | 19,640.00 | 19,640.00 | 3.37% | 4,918 |
| Jun 9, 2026 | 20,000.00 | 21,000.00 | 17,110.00 | 19,000.00 | 19,000.00 | -2.71% | 2,971 |
| Jun 8, 2026 | 20,000.00 | 21,350.00 | 19,000.00 | 19,530.00 | 19,530.00 | -10.00% | 5,593 |
| Jun 5, 2026 | 21,000.00 | 22,000.00 | 20,500.00 | 21,700.00 | 21,700.00 | 10.15% | 1,766 |
| Jun 4, 2026 | 20,950.00 | 20,950.00 | 19,050.00 | 19,700.00 | 19,700.00 | -1.50% | 3,553 |
| Jun 2, 2026 | 21,050.00 | 22,950.00 | 19,000.00 | 20,000.00 | 20,000.00 | -2.44% | 17,674 |
| Jun 1, 2026 | 22,350.00 | 22,350.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.50% | 5,937 |
| May 29, 2026 | 22,300.00 | 23,000.00 | 19,650.00 | 20,000.00 | 20,000.00 | -10.31% | 13,185 |
| May 28, 2026 | 24,450.00 | 24,450.00 | 21,000.00 | 22,300.00 | 22,300.00 | -8.79% | 17,120 |
| May 27, 2026 | 25,850.00 | 25,850.00 | 23,900.00 | 24,450.00 | 24,450.00 | -3.36% | 13,419 |
| May 26, 2026 | 25,550.00 | 25,950.00 | 24,550.00 | 25,300.00 | 25,300.00 | -0.98% | 9,977 |
| May 22, 2026 | 25,500.00 | 25,900.00 | 23,100.00 | 25,550.00 | 25,550.00 | 9.42% | 13,583 |
| May 21, 2026 | 25,000.00 | 25,000.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.65% | 2,554 |
| May 20, 2026 | 25,650.00 | 25,650.00 | 23,200.00 | 23,200.00 | 23,200.00 | -3.33% | 6,568 |
| May 19, 2026 | 25,800.00 | 25,800.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 6,619 |
| May 18, 2026 | 24,800.00 | 25,800.00 | 22,800.00 | 24,600.00 | 24,600.00 | 9.33% | 14,327 |
| May 15, 2026 | 26,000.00 | 26,000.00 | 22,050.00 | 22,500.00 | 22,500.00 | -12.28% | 10,862 |
| May 14, 2026 | 26,000.00 | 26,000.00 | 24,500.00 | 25,650.00 | 25,650.00 | 2.60% | 3,933 |
| May 13, 2026 | 25,800.00 | 25,800.00 | 24,000.00 | 25,000.00 | 25,000.00 | 4.17% | 9,106 |
| May 12, 2026 | 25,900.00 | 25,900.00 | 23,200.00 | 24,000.00 | 24,000.00 | -1.23% | 5,104 |
| May 11, 2026 | 23,400.00 | 24,500.00 | 23,200.00 | 24,300.00 | 24,300.00 | 6.11% | 4,906 |
| May 8, 2026 | 21,600.00 | 24,300.00 | 21,100.00 | 22,900.00 | 22,900.00 | 6.02% | 2,082 |
| May 7, 2026 | 23,150.00 | 23,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | -3.57% | 3,383 |
| May 6, 2026 | 23,650.00 | 23,650.00 | 21,600.00 | 22,400.00 | 22,400.00 | -4.88% | 5,826 |
| May 4, 2026 | 25,900.00 | 25,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.88% | 1,634 |
| Apr 30, 2026 | 23,900.00 | 24,700.00 | 23,350.00 | 24,000.00 | 24,000.00 | 3.00% | 3,275 |
| Apr 29, 2026 | 23,200.00 | 23,900.00 | 22,550.00 | 23,300.00 | 23,300.00 | 0.43% | 1,859 |
| Apr 28, 2026 | 23,500.00 | 23,500.00 | 21,900.00 | 23,200.00 | 23,200.00 | 3.11% | 3,068 |
| Apr 27, 2026 | 23,700.00 | 24,550.00 | 20,200.00 | 22,500.00 | 22,500.00 | -5.06% | 5,635 |
| Apr 24, 2026 | 24,100.00 | 24,100.00 | 23,100.00 | 23,700.00 | 23,700.00 | -1.86% | 2,953 |
| Apr 23, 2026 | 24,150.00 | 24,450.00 | 23,150.00 | 24,150.00 | 24,150.00 | - | 2,620 |
| Apr 22, 2026 | 25,800.00 | 25,800.00 | 24,150.00 | 24,150.00 | 24,150.00 | -2.23% | 1,358 |
| Apr 21, 2026 | 24,650.00 | 25,200.00 | 23,850.00 | 24,700.00 | 24,700.00 | 6.01% | 6,345 |
| Apr 20, 2026 | 24,950.00 | 25,000.00 | 22,600.00 | 23,300.00 | 23,300.00 | 0.22% | 14,432 |
| Apr 17, 2026 | 24,900.00 | 24,900.00 | 22,000.00 | 23,250.00 | 23,250.00 | 1.31% | 3,680 |
| Apr 16, 2026 | 24,050.00 | 25,200.00 | 22,050.00 | 22,950.00 | 22,950.00 | 4.32% | 3,843 |
| Apr 15, 2026 | 21,000.00 | 22,950.00 | 20,750.00 | 22,000.00 | 22,000.00 | 10.17% | 9,590 |
| Apr 14, 2026 | 18,000.00 | 20,000.00 | 16,810.00 | 19,970.00 | 19,970.00 | 12.82% | 3,235 |
| Apr 13, 2026 | 17,000.00 | 18,000.00 | 16,500.00 | 17,700.00 | 17,700.00 | 6.76% | 4,125 |
| Apr 10, 2026 | 17,500.00 | 17,590.00 | 16,240.00 | 16,580.00 | 16,580.00 | -5.09% | 10,001 |
| Apr 9, 2026 | 17,910.00 | 17,910.00 | 16,500.00 | 17,470.00 | 17,470.00 | -1.13% | 5,295 |
| Apr 8, 2026 | 18,500.00 | 18,980.00 | 17,200.00 | 17,670.00 | 17,670.00 | -2.91% | 9,948 |
| Apr 7, 2026 | 19,200.00 | 19,230.00 | 18,000.00 | 18,200.00 | 18,200.00 | -5.41% | 4,171 |