The Contents On Co., Ltd. (XKON:302920)
South Korea · Delayed Price · Currency is KRW 470.00
+61.00 (14.91%)
At close: Aug 21, 2026
The Contents On Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 900.00 | 900.00 | 706.00 | 720.00 | 720.00 | -13.25% | 428 |
| Jun 15, 2026 | 810.00 | 1,000.00 | 810.00 | 830.00 | 830.00 | -12.63% | 34 |
| Jun 12, 2026 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | -13.64% | 310 |
| Jun 11, 2026 | 1,200.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | -15.38% | 130 |
| Jun 9, 2026 | 1,600.00 | 1,600.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.33% | 222 |
| Jun 8, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -13.79% | 120 |
| Jun 5, 2026 | 2,100.00 | 2,100.00 | 1,740.00 | 1,740.00 | 1,740.00 | -14.71% | 235 |
| Jun 4, 2026 | 2,400.00 | 2,400.00 | 2,040.00 | 2,040.00 | 2,040.00 | -21.54% | 32 |
| Jun 1, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -7.14% | 1 |
| May 28, 2026 | 2,600.00 | 2,800.00 | 2,400.00 | 2,800.00 | 2,800.00 | - | 25 |
| May 22, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 3.70% | 1 |
| May 21, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 9 |
| May 19, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 10 |
| May 8, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 11 |
| May 7, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 1 |
| May 6, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 1 |
| May 4, 2026 | 2,800.00 | 2,800.00 | 2,550.00 | 2,800.00 | 2,800.00 | -6.67% | 80 |
| Apr 30, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -13.04% | 1 |
| Apr 29, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 15.00% | 1 |
| Apr 27, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3.45% | 1 |
| Apr 24, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 2 |
| Apr 23, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 1 |
| Apr 22, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 1 |
| Apr 20, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 1 |