Skip to main content
logo
The Contents On Co., Ltd. (XKON:302920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,695.00
-5.00 (-0.14%)
At close: Sep 15, 2025

The Contents On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Sep 9, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Sep 3, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Sep 1, 20253,700.003,700.003,400.003,695.003,695.00-0.14%5
Aug 29, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 28, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Aug 27, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Aug 26, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 25, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 22, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 21, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 20, 20253,700.003,700.003,700.003,700.003,700.007.25%1
Aug 19, 20253,700.003,700.003,450.003,450.003,450.00-6.76%431
Aug 18, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Aug 14, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Aug 13, 20253,600.003,700.003,600.003,700.003,700.002.78%11
Aug 11, 20253,600.003,600.003,600.003,600.003,600.00-1
Aug 8, 20253,600.003,600.003,600.003,600.003,600.00-1
Aug 7, 20253,600.003,600.003,600.003,600.003,600.00-1
Aug 6, 20253,500.003,600.003,500.003,600.003,600.002.86%11
Aug 1, 20253,500.003,500.003,500.003,500.003,500.000.29%1
Jul 31, 20253,320.003,495.003,315.003,490.003,490.00-10.51%611
Jul 30, 20253,600.003,900.003,500.003,900.003,900.00-22
Jul 29, 20253,900.003,900.003,320.003,900.003,900.00-341
Jul 28, 20254,100.004,100.003,900.003,900.003,900.00-9.30%50
Jul 24, 20254,300.004,600.004,100.004,300.004,300.00-4.44%32
Jul 23, 20254,700.004,700.004,000.004,500.004,500.00-4.26%85
Jul 18, 20254,700.004,700.004,700.004,700.004,700.004.44%1
Jul 17, 20254,700.004,700.004,500.004,500.004,500.00-6.25%30
Jul 16, 20254,800.004,800.004,800.004,800.004,800.00-2.04%10
Jul 15, 20254,900.004,900.004,900.004,900.004,900.00-2.00%10
Jul 14, 20254,800.005,520.004,700.005,000.005,000.004.17%118
Jul 11, 20254,800.004,800.004,800.004,800.004,800.00-11.11%12
Jul 10, 20255,400.005,400.005,400.005,400.005,400.006.30%1
Jul 9, 20254,800.005,080.004,800.005,080.005,080.00-0.39%2
Jul 1, 20255,100.005,100.005,100.005,100.005,100.004.08%1
Jun 30, 20254,900.004,900.004,900.004,900.004,900.00-21
Jun 27, 20254,900.004,900.004,900.004,900.004,900.00-2.97%2
Jun 19, 20255,050.005,050.005,050.005,050.005,050.00-6
Jun 18, 20254,400.005,060.004,400.005,050.005,050.0014.77%196
Jun 17, 20253,900.004,400.003,900.004,400.004,400.007.32%140
Jun 13, 20254,100.004,100.004,100.004,100.004,100.00-100
Jun 12, 20254,000.004,100.004,000.004,100.004,100.002.50%100
Jun 9, 20253,900.004,000.003,900.004,000.004,000.002.56%100
Jun 5, 20253,900.004,100.003,900.003,900.003,900.00-60
Jun 4, 20253,800.003,900.003,800.003,900.003,900.002.63%50
May 27, 20253,800.003,800.003,800.003,800.003,800.000.13%20
May 26, 20253,500.003,795.003,500.003,795.003,795.0015.00%90
May 23, 20253,300.003,300.003,300.003,300.003,300.00-20
May 22, 20253,300.003,300.003,300.003,300.003,300.00-20