The Contents On Co., Ltd. (XKON:302920)
South Korea · Delayed Price · Currency is KRW 3,400.00
-200.00 (-5.56%)
Last updated: Oct 27, 2025, 10:05 AM KST
The Contents On Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3,900.00 | 3,900.00 | 3,320.00 | 3,900.00 | 3,900.00 | - | 341 |
| Jul 28, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | -9.30% | 50 |
| Jul 24, 2025 | 4,300.00 | 4,600.00 | 4,100.00 | 4,300.00 | 4,300.00 | -4.44% | 32 |
| Jul 23, 2025 | 4,700.00 | 4,700.00 | 4,000.00 | 4,500.00 | 4,500.00 | -4.26% | 85 |
| Jul 18, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.44% | 1 |
| Jul 17, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -6.25% | 30 |
| Jul 16, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 10 |
| Jul 15, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 10 |
| Jul 14, 2025 | 4,800.00 | 5,520.00 | 4,700.00 | 5,000.00 | 5,000.00 | 4.17% | 118 |
| Jul 11, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -11.11% | 12 |
| Jul 10, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6.30% | 1 |
| Jul 9, 2025 | 4,800.00 | 5,080.00 | 4,800.00 | 5,080.00 | 5,080.00 | -0.39% | 2 |
| Jul 1, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4.08% | 1 |
| Jun 30, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 21 |
| Jun 27, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.97% | 2 |
| Jun 19, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 6 |