UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 7,900.00
-60.00 (-0.75%)
At close: Mar 9, 2026
UXN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,000.00 | 8,170.00 | 7,750.00 | 7,960.00 | 7,960.00 | 0.13% | 1,973 |
| Mar 5, 2026 | 8,000.00 | 8,400.00 | 7,540.00 | 7,950.00 | 7,950.00 | 0.76% | 656 |
| Mar 4, 2026 | 8,190.00 | 8,190.00 | 7,600.00 | 7,890.00 | 7,890.00 | -2.23% | 4,259 |
| Mar 3, 2026 | 8,300.00 | 8,300.00 | 7,010.00 | 8,070.00 | 8,070.00 | -0.25% | 5,567 |
| Feb 27, 2026 | 7,690.00 | 8,100.00 | 7,500.00 | 8,090.00 | 8,090.00 | 14.75% | 4,124 |
| Feb 26, 2026 | 8,400.00 | 8,600.00 | 7,050.00 | 7,050.00 | 7,050.00 | -14.96% | 7,225 |
| Feb 25, 2026 | 8,200.00 | 8,890.00 | 8,030.00 | 8,290.00 | 8,290.00 | 1.10% | 4,239 |
| Feb 24, 2026 | 8,390.00 | 8,390.00 | 7,990.00 | 8,200.00 | 8,200.00 | -1.68% | 1,595 |
| Feb 23, 2026 | 8,400.00 | 8,800.00 | 8,070.00 | 8,340.00 | 8,340.00 | 0.60% | 1,173 |
| Feb 20, 2026 | 8,510.00 | 8,510.00 | 8,200.00 | 8,290.00 | 8,290.00 | -1.89% | 869 |
| Feb 19, 2026 | 8,600.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,450.00 | -0.82% | 960 |
| Feb 13, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,520.00 | 8,520.00 | -2.85% | 1,011 |
| Feb 12, 2026 | 8,400.00 | 8,900.00 | 8,400.00 | 8,770.00 | 8,770.00 | 5.03% | 3,588 |
| Feb 11, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 0.60% | 354 |
| Feb 10, 2026 | 8,570.00 | 8,570.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.43% | 1,529 |
| Feb 9, 2026 | 8,540.00 | 8,990.00 | 8,200.00 | 8,420.00 | 8,420.00 | -1.41% | 2,316 |
| Feb 6, 2026 | 8,580.00 | 8,580.00 | 8,150.00 | 8,540.00 | 8,540.00 | 2.89% | 4,990 |
| Feb 5, 2026 | 8,600.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.78% | 337 |
| Feb 4, 2026 | 8,590.00 | 8,590.00 | 8,200.00 | 8,450.00 | 8,450.00 | -0.82% | 774 |
| Feb 3, 2026 | 8,110.00 | 8,550.00 | 8,110.00 | 8,520.00 | 8,520.00 | 0.24% | 3,660 |
| Feb 2, 2026 | 8,300.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | -0.35% | 1,779 |
| Jan 30, 2026 | 8,590.00 | 8,970.00 | 8,040.00 | 8,530.00 | 8,530.00 | -0.23% | 12,441 |
| Jan 29, 2026 | 8,790.00 | 8,800.00 | 8,330.00 | 8,550.00 | 8,550.00 | -2.73% | 858 |
| Jan 28, 2026 | 8,600.00 | 8,800.00 | 8,190.00 | 8,790.00 | 8,790.00 | 4.64% | 3,039 |
| Jan 27, 2026 | 8,400.00 | 8,550.00 | 8,050.00 | 8,400.00 | 8,400.00 | 1.45% | 501 |
| Jan 26, 2026 | 8,600.00 | 8,800.00 | 8,140.00 | 8,280.00 | 8,280.00 | -2.93% | 1,993 |
| Jan 23, 2026 | 8,590.00 | 8,790.00 | 8,020.00 | 8,530.00 | 8,530.00 | 0.35% | 1,344 |
| Jan 22, 2026 | 8,200.00 | 8,590.00 | 8,000.00 | 8,500.00 | 8,500.00 | 0.24% | 222 |
| Jan 21, 2026 | 8,390.00 | 8,480.00 | 7,800.00 | 8,480.00 | 8,480.00 | 2.91% | 1,938 |
| Jan 20, 2026 | 8,390.00 | 8,390.00 | 7,720.00 | 8,240.00 | 8,240.00 | -1.20% | 1,749 |
| Jan 19, 2026 | 8,380.00 | 8,390.00 | 7,630.00 | 8,340.00 | 8,340.00 | 1.34% | 1,801 |
| Jan 16, 2026 | 8,600.00 | 8,800.00 | 7,830.00 | 8,230.00 | 8,230.00 | -3.63% | 1,510 |
| Jan 15, 2026 | 8,350.00 | 8,790.00 | 8,000.00 | 8,540.00 | 8,540.00 | 1.67% | 752 |
| Jan 14, 2026 | 8,600.00 | 8,750.00 | 7,880.00 | 8,400.00 | 8,400.00 | -2.21% | 397 |
| Jan 13, 2026 | 7,480.00 | 8,800.00 | 7,480.00 | 8,590.00 | 8,590.00 | 5.14% | 3,774 |
| Jan 12, 2026 | 8,790.00 | 8,790.00 | 7,520.00 | 8,170.00 | 8,170.00 | -5.98% | 1,132 |
| Jan 9, 2026 | 8,560.00 | 8,690.00 | 8,360.00 | 8,690.00 | 8,690.00 | 1.88% | 3,403 |
| Jan 8, 2026 | 8,800.00 | 8,800.00 | 8,320.00 | 8,530.00 | 8,530.00 | -2.96% | 967 |
| Jan 7, 2026 | 9,350.00 | 9,390.00 | 8,260.00 | 8,790.00 | 8,790.00 | -4.25% | 3,257 |
| Jan 6, 2026 | 9,510.00 | 9,510.00 | 8,850.00 | 9,180.00 | 9,180.00 | -3.67% | 861 |
| Jan 5, 2026 | 9,400.00 | 9,600.00 | 8,930.00 | 9,530.00 | 9,530.00 | 1.71% | 778 |
| Jan 2, 2026 | 9,400.00 | 9,800.00 | 9,020.00 | 9,370.00 | 9,370.00 | 1.63% | 264 |
| Dec 30, 2025 | 9,300.00 | 9,400.00 | 8,800.00 | 9,220.00 | 9,220.00 | - | 683 |
| Dec 29, 2025 | 9,370.00 | 9,370.00 | 8,900.00 | 9,220.00 | 9,220.00 | -0.11% | 494 |
| Dec 26, 2025 | 8,200.00 | 9,380.00 | 7,360.00 | 9,230.00 | 9,230.00 | 7.83% | 4,289 |
| Dec 24, 2025 | 8,780.00 | 8,780.00 | 8,000.00 | 8,560.00 | 8,560.00 | -0.35% | 3,456 |
| Dec 23, 2025 | 8,950.00 | 8,950.00 | 8,580.00 | 8,590.00 | 8,590.00 | -3.37% | 326 |
| Dec 22, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,890.00 | 8,890.00 | -0.67% | 2,550 |
| Dec 19, 2025 | 9,200.00 | 9,200.00 | 8,620.00 | 8,950.00 | 8,950.00 | -2.29% | 661 |
| Dec 18, 2025 | 9,010.00 | 9,160.00 | 8,700.00 | 9,160.00 | 9,160.00 | 1.78% | 1,679 |