Jincostech Co.,Ltd (XKON:250030)
South Korea · Delayed Price · Currency is KRW 21,450
+450 (2.14%)
At close: Jul 31, 2026
Jincostech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 19,950.00 | 19,950.00 | 19,640.00 | 19,690.00 | 19,690.00 | -0.30% | 455 |
| Jun 30, 2026 | 19,870.00 | 19,870.00 | 19,040.00 | 19,750.00 | 19,750.00 | 1.59% | 350 |
| Jun 29, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 19,440.00 | 19,440.00 | 0.21% | 2,777 |
| Jun 26, 2026 | 19,110.00 | 19,970.00 | 18,380.00 | 19,400.00 | 19,400.00 | -2.90% | 1,065 |
| Jun 25, 2026 | 19,990.00 | 19,990.00 | 19,570.00 | 19,980.00 | 19,980.00 | 0.91% | 295 |
| Jun 24, 2026 | 19,840.00 | 19,850.00 | 19,040.00 | 19,800.00 | 19,800.00 | -0.25% | 389 |
| Jun 23, 2026 | 21,000.00 | 21,950.00 | 19,230.00 | 19,850.00 | 19,850.00 | -1.98% | 4,336 |
| Jun 22, 2026 | 21,000.00 | 22,500.00 | 19,800.00 | 20,250.00 | 20,250.00 | -1.22% | 1,579 |
| 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 |