The Contents On Co., Ltd. (XKON:302920)
South Korea · Delayed Price · Currency is KRW 3,300.00
-95.00 (-2.80%)
At close: Jan 7, 2026
The Contents On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3,200.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | - | 37 |
| Jan 7, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | -2.80% | 31 |
| Jan 6, 2026 | 3,200.00 | 3,400.00 | 3,000.00 | 3,395.00 | 3,395.00 | 2.88% | 72 |
| Jan 5, 2026 | 3,200.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | - | 22 |
| Jan 2, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | - | 32 |
| Dec 30, 2025 | 3,000.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | - | 21 |
| Dec 29, 2025 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | -5.71% | 11 |
| Dec 26, 2025 | 3,200.00 | 3,600.00 | 3,000.00 | 3,500.00 | 3,500.00 | 2.94% | 45 |
| Dec 24, 2025 | 3,200.00 | 3,795.00 | 2,900.00 | 3,400.00 | 3,400.00 | 3.03% | 182 |
| Dec 23, 2025 | 3,000.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | - | 13 |
| Dec 22, 2025 | 3,200.00 | 3,300.00 | 2,900.00 | 3,300.00 | 3,300.00 | 3.13% | 65 |
| Dec 19, 2025 | 3,200.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 22 |
| Dec 18, 2025 | 2,905.00 | 3,200.00 | 2,900.00 | 3,200.00 | 3,200.00 | - | 74 |
| Dec 17, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Dec 16, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Dec 15, 2025 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Dec 12, 2025 | 3,150.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | - | 11 |
| Dec 11, 2025 | 3,400.00 | 3,800.00 | 3,000.00 | 3,200.00 | 3,200.00 | -5.74% | 117 |
| Dec 10, 2025 | 3,200.00 | 3,395.00 | 3,000.00 | 3,395.00 | 3,395.00 | -0.15% | 62 |
| Dec 9, 2025 | 3,400.00 | 3,400.00 | 3,000.00 | 3,400.00 | 3,400.00 | 3.03% | 32 |
| Dec 8, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Dec 5, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 1 |
| Dec 4, 2025 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 11 |
| Dec 3, 2025 | 3,010.00 | 3,100.00 | 2,910.00 | 3,100.00 | 3,100.00 | -6.06% | 77 |
| Dec 2, 2025 | 3,400.00 | 3,500.00 | 3,100.00 | 3,300.00 | 3,300.00 | -2.94% | 56 |
| Dec 1, 2025 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 11 |
| Nov 28, 2025 | 3,400.00 | 3,400.00 | 3,100.00 | 3,300.00 | 3,300.00 | -2.94% | 45 |
| Nov 27, 2025 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 11 |
| Nov 26, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 1 |
| Nov 25, 2025 | 3,105.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | -5.88% | 41 |
| Nov 24, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1 |
| Nov 21, 2025 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | -1.45% | 12 |
| Nov 20, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.43% | 1 |
| Nov 19, 2025 | 3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | -2.78% | 28 |
| Nov 18, 2025 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 11 |
| Nov 17, 2025 | 3,500.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | -2.64% | 22 |
| Nov 14, 2025 | 3,400.00 | 3,595.00 | 3,300.00 | 3,595.00 | 3,595.00 | -0.14% | 23 |
| Nov 13, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 11 |
| Nov 12, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 1 |
| Nov 11, 2025 | 3,700.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 2.78% | 39 |
| Nov 10, 2025 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 31 |
| Nov 7, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1 |
| Nov 6, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -5.41% | 1 |
| Nov 5, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2.78% | 1 |
| Nov 3, 2025 | 3,600.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | - | 11 |
| Oct 31, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 1 |
| Oct 29, 2025 | 4,140.00 | 4,140.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 2 |
| Oct 28, 2025 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 5.88% | 21 |
| Oct 27, 2025 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | -5.56% | 21 |
| Oct 23, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -9.89% | 1 |