UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 9,370.00
+150.00 (1.63%)
At close: Jan 2, 2026
UXN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9,000.00 | 9,360.00 | 8,620.00 | 9,000.00 | 9,000.00 | -3.95% | 2,660 |
| Dec 16, 2025 | 9,170.00 | 9,370.00 | 9,170.00 | 9,370.00 | 9,370.00 | 1.96% | 140 |
| Dec 15, 2025 | 9,000.00 | 9,400.00 | 8,550.00 | 9,190.00 | 9,190.00 | -2.23% | 2,911 |
| Dec 12, 2025 | 9,200.00 | 9,590.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.73% | 114 |
| Dec 11, 2025 | 9,270.00 | 9,320.00 | 8,500.00 | 9,150.00 | 9,150.00 | -1.93% | 2,576 |
| Dec 10, 2025 | 9,300.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | -2.30% | 1,488 |
| Dec 9, 2025 | 9,550.00 | 9,550.00 | 9,250.00 | 9,550.00 | 9,550.00 | - | 942 |
| Dec 8, 2025 | 9,600.00 | 9,600.00 | 8,550.00 | 9,550.00 | 9,550.00 | 1.38% | 1,089 |
| Dec 5, 2025 | 9,970.00 | 9,970.00 | 9,400.00 | 9,420.00 | 9,420.00 | -3.88% | 941 |
| Dec 4, 2025 | 9,990.00 | 9,990.00 | 9,580.00 | 9,800.00 | 9,800.00 | -1.41% | 283 |
| Dec 3, 2025 | 9,400.00 | 9,940.00 | 9,400.00 | 9,940.00 | 9,940.00 | 1.53% | 1,493 |
| Dec 2, 2025 | 10,000.00 | 10,350.00 | 9,250.00 | 9,790.00 | 9,790.00 | -2.10% | 4,019 |
| Dec 1, 2025 | 9,800.00 | 10,200.00 | 9,690.00 | 10,000.00 | 10,000.00 | -3.57% | 807 |
| Nov 28, 2025 | 9,980.00 | 10,370.00 | 9,970.00 | 10,370.00 | 10,370.00 | 4.64% | 372 |
| Nov 27, 2025 | 9,990.00 | 9,990.00 | 9,050.00 | 9,910.00 | 9,910.00 | -0.80% | 2,658 |
| Nov 26, 2025 | 9,800.00 | 10,400.00 | 9,540.00 | 9,990.00 | 9,990.00 | 2.15% | 465 |
| Nov 25, 2025 | 9,800.00 | 10,000.00 | 9,430.00 | 9,780.00 | 9,780.00 | - | 968 |
| Nov 24, 2025 | 10,000.00 | 10,000.00 | 9,030.00 | 9,780.00 | 9,780.00 | -1.11% | 1,004 |
| 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 |