The Contents On Co., Ltd. (XKON:302920)
South Korea · Delayed Price · Currency is KRW 3,300.00
-200.00 (-5.71%)
At close: Mar 31, 2026
The Contents On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3,500.00 | 3,500.00 | 3,200.00 | 3,300.00 | 3,300.00 | -5.71% | 22 |
| Mar 30, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 30 |
| Mar 27, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 1 |
| Mar 26, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.94% | 39 |
| Mar 25, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1 |
| Mar 24, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1 |
| Mar 23, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 24 |
| Mar 20, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 19, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 18, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 17, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8.33% | 1 |
| Mar 16, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 9.09% | 1 |
| Mar 11, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 10, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 9, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 1 |
| Mar 6, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 1 |
| Mar 5, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 4, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Mar 3, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Feb 27, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Feb 26, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1 |
| Feb 25, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 8 |
| Feb 24, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 11 |
| Feb 23, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Feb 20, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Feb 19, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Feb 13, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |
| Feb 12, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 11 |
| Feb 11, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Feb 10, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Feb 9, 2026 | 2,700.00 | 3,000.00 | 2,700.00 | 3,000.00 | 3,000.00 | - | 31 |
| Feb 6, 2026 | 3,000.00 | 3,000.00 | 2,550.00 | 3,000.00 | 3,000.00 | - | 37 |
| Feb 5, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 1 |
| Feb 4, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 0.32% | 12 |
| Feb 3, 2026 | 3,300.00 | 3,300.00 | 3,000.00 | 3,090.00 | 3,090.00 | -3.44% | 13 |
| Feb 2, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 1 |
| Jan 30, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 9 |
| Jan 29, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Jan 28, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 1 |
| Jan 27, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 16 |
| Jan 26, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 2 |
| Jan 23, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Jan 22, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 11 |
| Jan 21, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | 3.33% | 11 |
| Jan 20, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 11 |
| Jan 19, 2026 | 3,100.00 | 3,100.00 | 2,700.00 | 2,900.00 | 2,900.00 | -6.30% | 61 |
| Jan 16, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,095.00 | 3,095.00 | -3.28% | 22 |
| Jan 15, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Jan 14, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1 |
| Jan 12, 2026 | 3,100.00 | 3,500.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 93 |