The Contents On Co., Ltd. (XKON:302920)
South Korea · Delayed Price · Currency is KRW 3,595.00
-5.00 (-0.14%)
At close: Nov 14, 2025
The Contents On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 8.12% | 1 |
| Sep 25, 2025 | 3,500.00 | 3,695.00 | 3,400.00 | 3,695.00 | 3,695.00 | 2.64% | 21 |
| Sep 24, 2025 | 3,600.00 | 4,020.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2.86% | 82 |
| Sep 23, 2025 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | -5.41% | 11 |
| Sep 19, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Sep 17, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Sep 16, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 1 |
| Sep 15, 2025 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 1 |
| Sep 12, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 1 |
| Sep 9, 2025 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 1 |
| Sep 3, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 1 |
| Sep 1, 2025 | 3,700.00 | 3,700.00 | 3,400.00 | 3,695.00 | 3,695.00 | -0.14% | 5 |
| Aug 29, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Aug 28, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 1 |
| Aug 27, 2025 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 1 |
| Aug 26, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Aug 25, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Aug 22, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Aug 21, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 1 |
| Aug 20, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 7.25% | 1 |
| Aug 19, 2025 | 3,700.00 | 3,700.00 | 3,450.00 | 3,450.00 | 3,450.00 | -6.76% | 431 |
| Aug 18, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 1 |
| Aug 14, 2025 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.14% | 1 |
| Aug 13, 2025 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 11 |
| Aug 11, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 1 |
| Aug 8, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 1 |
| Aug 7, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 1 |
| Aug 6, 2025 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 11 |
| Aug 1, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.29% | 1 |
| Jul 31, 2025 | 3,320.00 | 3,495.00 | 3,315.00 | 3,490.00 | 3,490.00 | -10.51% | 611 |
| Jul 30, 2025 | 3,600.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | - | 22 |