UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 7,580.00
-10.00 (-0.13%)
At close: Apr 2, 2026
UXN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,490.00 | 7,490.00 | -1.19% | 1,360 |
| Apr 2, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,580.00 | 7,580.00 | -0.13% | 1,257 |
| Apr 1, 2026 | 7,800.00 | 7,990.00 | 7,400.00 | 7,590.00 | 7,590.00 | -1.30% | 4,845 |
| Mar 31, 2026 | 7,800.00 | 7,800.00 | 7,300.00 | 7,690.00 | 7,690.00 | -0.13% | 256 |
| Mar 30, 2026 | 7,600.00 | 8,590.00 | 7,600.00 | 7,700.00 | 7,700.00 | 3.08% | 259 |
| Mar 27, 2026 | 7,590.00 | 7,590.00 | 7,200.00 | 7,470.00 | 7,470.00 | -1.58% | 2,226 |
| Mar 26, 2026 | 7,780.00 | 7,780.00 | 7,200.00 | 7,590.00 | 7,590.00 | -1.17% | 3,446 |
| Mar 25, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | 7,680.00 | -0.26% | 233 |
| Mar 24, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 0.26% | 81 |
| Mar 23, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,680.00 | 7,680.00 | -3.27% | 481 |
| Mar 20, 2026 | 7,960.00 | 7,970.00 | 7,430.00 | 7,940.00 | 7,940.00 | 1.15% | 2,615 |
| Mar 19, 2026 | 7,990.00 | 7,990.00 | 7,590.00 | 7,850.00 | 7,850.00 | -0.51% | 2,274 |
| Mar 18, 2026 | 7,600.00 | 7,980.00 | 7,590.00 | 7,890.00 | 7,890.00 | 0.25% | 3,955 |
| Mar 17, 2026 | 7,990.00 | 8,000.00 | 7,540.00 | 7,870.00 | 7,870.00 | 1.16% | 257 |
| Mar 16, 2026 | 8,000.00 | 8,000.00 | 7,530.00 | 7,780.00 | 7,780.00 | -1.27% | 1,541 |
| Mar 13, 2026 | 8,000.00 | 8,200.00 | 7,500.00 | 7,880.00 | 7,880.00 | -0.25% | 1,537 |
| Mar 12, 2026 | 7,980.00 | 7,990.00 | 7,640.00 | 7,900.00 | 7,900.00 | -0.63% | 510 |
| Mar 11, 2026 | 7,990.00 | 8,200.00 | 7,800.00 | 7,950.00 | 7,950.00 | -0.50% | 483 |
| Mar 10, 2026 | 8,000.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.14% | 423 |
| Mar 9, 2026 | 7,990.00 | 8,190.00 | 7,610.00 | 7,900.00 | 7,900.00 | -0.75% | 550 |
| 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 |