The Contents On Co., Ltd. (XKON:302920)
South Korea · Delayed Price · Currency is KRW 2,300.00
+100.00 (4.55%)
At close: Oct 2, 2026
The Contents On Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,000.00 | 2,300.00 | 1,870.00 | 2,300.00 | 2,300.00 | 4.55% | 82 |
| Oct 1, 2026 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 10.00% | 31 |
| Sep 30, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 11.11% | 11 |
| Sep 29, 2026 | 2,100.00 | 2,200.00 | 1,800.00 | 1,800.00 | 1,800.00 | -14.29% | 42 |
| Sep 28, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 10.53% | 85 |
| Sep 23, 2026 | 2,000.00 | 2,300.00 | 1,900.00 | 1,900.00 | 1,900.00 | -13.64% | 42 |
| Sep 22, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 10.00% | 11 |
| Sep 21, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 64 |
| Sep 18, 2026 | 1,900.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | -4.76% | 71 |
| Sep 16, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.00% | 75 |
| Sep 15, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 345 |
| Sep 14, 2026 | 1,943.00 | 1,943.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 31 |
| Sep 10, 2026 | 1,690.00 | 1,719.00 | 1,500.00 | 1,700.00 | 1,700.00 | 13.71% | 1,236 |
| Sep 9, 2026 | 1,400.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 15.00% | 301 |
| Sep 8, 2026 | 1,182.00 | 1,300.00 | 1,182.00 | 1,300.00 | 1,300.00 | -6.47% | 464 |
| Sep 7, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,390.00 | 1,390.00 | 6.92% | 22 |
| Sep 3, 2026 | 1,200.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 14.24% | 51 |
| Sep 2, 2026 | 1,000.00 | 1,138.00 | 1,000.00 | 1,138.00 | 1,138.00 | 14.95% | 291 |
| Sep 1, 2026 | 890.00 | 1,023.00 | 890.00 | 990.00 | 990.00 | 11.24% | 93 |
| Aug 31, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 11.25% | 21 |
| Aug 27, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 14.29% | 59 |
| Aug 26, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 12.72% | 1 |
| Aug 25, 2026 | 600.00 | 621.00 | 600.00 | 621.00 | 621.00 | 15.00% | 11 |
| Aug 24, 2026 | 499.00 | 540.00 | 499.00 | 540.00 | 540.00 | 14.89% | 22 |
| Aug 21, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 14.91% | 1 |
| Aug 20, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 14.89% | 1 |
| Aug 19, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 11.25% | 1 |
| Aug 14, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -5.88% | 1,101 |
| Aug 11, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -8.11% | 11 |
| Aug 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -5.13% | 1 |
| Aug 5, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -4.88% | 1 |
| Jul 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 1 |
| Jul 22, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -6.82% | 1 |
| Jul 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -4.35% | 1 |
| Jul 13, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 1 |
| Jul 10, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -4.17% | 4,001 |
| Jul 7, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -4.00% | 301 |
| Jul 6, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Jul 3, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 201 |
| Jul 1, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 440 |
| Jun 30, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.85% | 60 |
| Jun 29, 2026 | 600.00 | 600.00 | 520.00 | 520.00 | 520.00 | -3.70% | 21 |
| Jun 26, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -3.57% | 1 |
| Jun 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 80 |
| Jun 24, 2026 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | -3.45% | 121 |
| Jun 23, 2026 | 500.00 | 580.00 | 500.00 | 580.00 | 580.00 | 4.88% | 60 |
| Jun 22, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -14.92% | 10 |
| Jun 19, 2026 | 747.00 | 747.00 | 600.00 | 650.00 | 650.00 | - | 13 |
| Jun 18, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -7.14% | 2,339 |
| Jun 17, 2026 | 828.00 | 828.00 | 700.00 | 700.00 | 700.00 | -2.78% | 42 |