UXN Co., Ltd. (XKON:337840)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,480
+40 (0.32%)
At close: Aug 22, 2025, 3:30 PM KST

UXN Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202512,690.0012,690.0012,000.0012,480.00-0.32%806
Aug 21, 202512,500.0012,820.0012,220.0012,440.00--3.42%1,999
Aug 20, 202512,100.0012,940.0011,900.0012,880.00-1.26%6,921
Aug 19, 202512,500.0012,870.0012,160.0012,720.00-1.76%1,371
Aug 18, 202512,660.0012,660.0011,520.0012,500.00--1.26%1,694
Aug 14, 202512,350.0012,900.0011,900.0012,660.00-1.28%2,875
Aug 13, 202512,500.0012,550.0012,000.0012,500.00-0.24%1,907
Aug 12, 202512,000.0012,500.0011,500.0012,470.00--0.24%5,474
Aug 11, 202512,490.0012,940.0012,280.0012,500.00-0.24%5,232
Aug 8, 202511,930.0012,490.0010,400.0012,470.00-10.65%4,439
Aug 7, 20259,800.0011,270.009,420.0011,270.00-15.00%3,299
Aug 6, 20259,990.009,990.009,500.009,800.00--0.51%378
Aug 5, 20259,500.0010,390.009,500.009,850.00--299
Aug 4, 20259,800.009,990.009,550.009,850.00-0.61%258
Aug 1, 20259,960.009,960.009,600.009,790.00--1.11%668
Jul 31, 20259,790.009,980.009,790.009,900.00-2.17%141
Jul 30, 20259,800.009,800.009,250.009,690.00-0.31%1,234
Jul 29, 20259,790.009,790.009,520.009,660.00--0.92%1,193
Jul 28, 20259,800.009,990.009,600.009,750.00-0.62%712
Jul 25, 20259,200.009,690.009,120.009,690.00-2.22%3,006
Jul 24, 20259,400.009,500.009,030.009,480.00-1.72%851
Jul 23, 20259,350.009,360.009,020.009,320.00-0.76%2,257
Jul 22, 20258,900.009,300.008,900.009,250.00-1.09%1,249
Jul 21, 20259,150.009,150.008,710.009,150.00--2,262
Jul 18, 20259,200.009,400.008,600.009,150.00-0.66%3,165
Jul 17, 20258,900.009,180.008,600.009,090.00-0.11%1,554
Jul 16, 20259,150.009,500.008,690.009,080.00-0.67%3,930
Jul 15, 20258,800.009,040.008,720.009,020.00--1,814
Jul 14, 20258,990.009,540.008,680.009,020.00-0.89%1,663
Jul 11, 20258,310.008,970.008,200.008,940.00-1.82%9,239
Jul 10, 20258,980.008,980.008,180.008,780.00-1.74%5,402
Jul 9, 20258,800.008,800.008,410.008,630.00--1.37%846
Jul 8, 20258,800.009,010.008,400.008,750.00-1.16%2,588
Jul 7, 20258,300.008,680.008,300.008,650.00-0.70%1,165
Jul 4, 20258,990.009,200.008,200.008,590.00--3.27%5,684
Jul 3, 20258,990.008,990.008,510.008,880.00--0.67%2,443
Jul 2, 20259,000.009,200.008,300.008,940.00--0.33%5,770
Jul 1, 20258,800.009,110.008,500.008,970.00--1.54%4,326
Jun 30, 20259,200.009,200.008,710.009,110.00--0.33%363
Jun 27, 20258,990.009,200.008,970.009,140.00-2.12%544
Jun 26, 20259,000.009,000.008,800.008,950.00-0.45%123
Jun 25, 20258,990.009,150.008,710.008,910.00--0.34%452
Jun 24, 20258,700.009,150.008,160.008,940.00-2.76%2,696
Jun 23, 20258,790.008,790.008,100.008,700.00--0.91%6,354
Jun 20, 20258,800.008,950.008,600.008,780.00-0.11%26
Jun 19, 20258,800.009,070.008,450.008,770.00-0.34%759
Jun 18, 20258,720.008,880.008,600.008,740.00--0.11%830
Jun 17, 20259,200.009,400.008,300.008,750.00--2.89%12,245
Jun 16, 20259,200.009,390.008,980.009,010.00--0.55%106
Jun 13, 20259,000.009,390.009,000.009,060.00-1.12%44