UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 9,890.00
-290.00 (-2.85%)
At close: Nov 21, 2025
UXN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10,500.00 | 10,500.00 | 9,310.00 | 9,890.00 | 9,890.00 | -2.85% | 3,258 |
| Nov 20, 2025 | 10,000.00 | 10,420.00 | 9,500.00 | 10,180.00 | 10,180.00 | 2.31% | 710 |
| Nov 19, 2025 | 9,780.00 | 9,950.00 | 8,400.00 | 9,950.00 | 9,950.00 | 2.68% | 6,045 |
| Nov 18, 2025 | 10,070.00 | 10,070.00 | 9,500.00 | 9,690.00 | 9,690.00 | -4.25% | 1,127 |
| Nov 17, 2025 | 10,460.00 | 10,460.00 | 9,900.00 | 10,120.00 | 10,120.00 | 0.50% | 4,887 |
| Nov 14, 2025 | 10,420.00 | 10,420.00 | 10,070.00 | 10,070.00 | 10,070.00 | 0.30% | 27 |
| Nov 13, 2025 | 10,410.00 | 10,410.00 | 9,400.00 | 10,040.00 | 10,040.00 | 1.31% | 504 |
| Nov 12, 2025 | 10,950.00 | 10,950.00 | 9,910.00 | 9,910.00 | 9,910.00 | -4.80% | 1,287 |
| Nov 11, 2025 | 11,000.00 | 11,000.00 | 10,270.00 | 10,410.00 | 10,410.00 | -4.58% | 1,636 |
| Nov 10, 2025 | 11,470.00 | 11,470.00 | 9,700.00 | 10,910.00 | 10,910.00 | -0.64% | 4,441 |
| Nov 7, 2025 | 11,500.00 | 11,690.00 | 10,630.00 | 10,980.00 | 10,980.00 | -1.96% | 2,702 |
| Nov 6, 2025 | 11,980.00 | 11,980.00 | 10,850.00 | 11,200.00 | 11,200.00 | -1.50% | 3,180 |
| Nov 5, 2025 | 11,470.00 | 11,470.00 | 10,850.00 | 11,370.00 | 11,370.00 | -1.13% | 2,032 |
| Nov 4, 2025 | 11,000.00 | 11,500.00 | 10,730.00 | 11,500.00 | 11,500.00 | 4.55% | 3,917 |
| Nov 3, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 1.66% | 2,270 |
| Oct 31, 2025 | 9,990.00 | 10,830.00 | 9,990.00 | 10,820.00 | 10,820.00 | 10.41% | 2,891 |
| Oct 30, 2025 | 9,600.00 | 9,940.00 | 9,000.00 | 9,800.00 | 9,800.00 | 2.62% | 5,747 |
| Oct 29, 2025 | 9,980.00 | 9,980.00 | 8,800.00 | 9,550.00 | 9,550.00 | 6.70% | 7,116 |
| Oct 28, 2025 | 9,180.00 | 9,190.00 | 8,710.00 | 8,950.00 | 8,950.00 | -2.29% | 1,359 |
| Oct 27, 2025 | 9,200.00 | 9,400.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.33% | 303 |
| Oct 24, 2025 | 9,390.00 | 9,800.00 | 8,800.00 | 9,130.00 | 9,130.00 | -0.33% | 1,842 |
| Oct 23, 2025 | 9,400.00 | 9,800.00 | 9,000.00 | 9,160.00 | 9,160.00 | -2.03% | 776 |
| Oct 22, 2025 | 9,580.00 | 9,580.00 | 9,000.00 | 9,350.00 | 9,350.00 | -0.53% | 1,652 |
| Oct 21, 2025 | 9,580.00 | 9,580.00 | 9,250.00 | 9,400.00 | 9,400.00 | -1.88% | 1,684 |
| Oct 20, 2025 | 10,000.00 | 10,000.00 | 9,460.00 | 9,580.00 | 9,580.00 | -2.24% | 260 |
| Oct 17, 2025 | 10,000.00 | 10,480.00 | 9,220.00 | 9,800.00 | 9,800.00 | -5.68% | 5,285 |
| Oct 16, 2025 | 10,000.00 | 10,390.00 | 9,710.00 | 10,390.00 | 10,390.00 | 2.16% | 1,036 |
| Oct 15, 2025 | 10,000.00 | 10,450.00 | 9,620.00 | 10,170.00 | 10,170.00 | 3.88% | 444 |
| Oct 14, 2025 | 9,980.00 | 9,980.00 | 9,630.00 | 9,790.00 | 9,790.00 | -1.01% | 543 |
| Oct 13, 2025 | 10,460.00 | 10,460.00 | 9,600.00 | 9,890.00 | 9,890.00 | -3.98% | 531 |
| Oct 10, 2025 | 10,480.00 | 10,480.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1.38% | 204 |
| Oct 2, 2025 | 10,280.00 | 10,430.00 | 9,800.00 | 10,160.00 | 10,160.00 | -0.68% | 1,551 |
| Oct 1, 2025 | 10,860.00 | 10,860.00 | 9,350.00 | 10,230.00 | 10,230.00 | -1.54% | 2,404 |
| Sep 30, 2025 | 10,890.00 | 10,890.00 | 9,600.00 | 10,390.00 | 10,390.00 | 0.48% | 912 |
| Sep 29, 2025 | 10,500.00 | 10,500.00 | 9,820.00 | 10,340.00 | 10,340.00 | - | 221 |
| Sep 26, 2025 | 10,000.00 | 10,470.00 | 9,850.00 | 10,340.00 | 10,340.00 | 0.68% | 339 |
| Sep 25, 2025 | 10,500.00 | 10,790.00 | 9,500.00 | 10,270.00 | 10,270.00 | 0.29% | 374 |
| Sep 24, 2025 | 9,700.00 | 10,500.00 | 9,200.00 | 10,240.00 | 10,240.00 | -0.68% | 977 |
| Sep 23, 2025 | 10,490.00 | 10,490.00 | 9,800.00 | 10,310.00 | 10,310.00 | -0.87% | 93 |
| Sep 22, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3.48% | 1 |
| Sep 19, 2025 | 10,200.00 | 10,200.00 | 9,830.00 | 10,050.00 | 10,050.00 | -1.66% | 330 |
| Sep 18, 2025 | 9,800.00 | 10,450.00 | 9,420.00 | 10,220.00 | 10,220.00 | 3.76% | 238 |
| Sep 17, 2025 | 11,390.00 | 11,390.00 | 9,850.00 | 9,850.00 | 9,850.00 | -9.72% | 1,530 |
| Sep 16, 2025 | 10,600.00 | 11,170.00 | 10,500.00 | 10,910.00 | 10,910.00 | -1.89% | 601 |
| Sep 15, 2025 | 11,380.00 | 11,380.00 | 10,500.00 | 11,120.00 | 11,120.00 | -1.59% | 932 |
| Sep 12, 2025 | 11,470.00 | 11,470.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 154 |
| Sep 11, 2025 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.98% | 175 |
| Sep 10, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.27% | 155 |
| Sep 9, 2025 | 11,150.00 | 11,500.00 | 11,000.00 | 11,160.00 | 11,160.00 | 0.09% | 391 |
| Sep 8, 2025 | 12,250.00 | 12,250.00 | 11,010.00 | 11,150.00 | 11,150.00 | -2.79% | 729 |