UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 5,900.00
-380.00 (-6.05%)
At close: Jul 31, 2026
UXN Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,400.00 | 6,400.00 | 5,340.00 | 5,900.00 | 5,900.00 | -6.05% | 2,625 |
| Jul 30, 2026 | 6,110.00 | 6,380.00 | 6,000.00 | 6,280.00 | 6,280.00 | 1.45% | 1,068 |
| Jul 29, 2026 | 6,200.00 | 6,400.00 | 5,820.00 | 6,190.00 | 6,190.00 | 0.16% | 59 |
| Jul 28, 2026 | 6,200.00 | 6,370.00 | 5,650.00 | 6,180.00 | 6,180.00 | -1.12% | 182 |
| Jul 27, 2026 | 6,390.00 | 6,390.00 | 6,000.00 | 6,250.00 | 6,250.00 | -0.64% | 142 |
| Jul 24, 2026 | 6,200.00 | 6,350.00 | 6,000.00 | 6,290.00 | 6,290.00 | 1.94% | 181 |
| Jul 23, 2026 | 6,200.00 | 6,350.00 | 5,350.00 | 6,170.00 | 6,170.00 | -1.75% | 1,796 |
| Jul 22, 2026 | 6,200.00 | 6,390.00 | 6,000.00 | 6,280.00 | 6,280.00 | 2.78% | 77 |
| Jul 21, 2026 | 6,170.00 | 6,170.00 | 6,100.00 | 6,110.00 | 6,110.00 | -0.65% | 203 |
| Jul 20, 2026 | 6,340.00 | 6,340.00 | 6,000.00 | 6,150.00 | 6,150.00 | -1.60% | 3,371 |
| Jul 16, 2026 | 6,200.00 | 6,380.00 | 6,200.00 | 6,250.00 | 6,250.00 | 2.97% | 45 |
| Jul 15, 2026 | 6,790.00 | 6,800.00 | 6,000.00 | 6,070.00 | 6,070.00 | -8.86% | 1,095 |
| Jul 14, 2026 | 6,400.00 | 6,660.00 | 6,000.00 | 6,660.00 | 6,660.00 | 7.42% | 312 |
| Jul 13, 2026 | 6,000.00 | 6,290.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.16% | 439 |
| Jul 10, 2026 | 6,400.00 | 6,800.00 | 5,630.00 | 6,190.00 | 6,190.00 | - | 1,050 |
| Jul 9, 2026 | 7,180.00 | 7,180.00 | 6,190.00 | 6,190.00 | 6,190.00 | -11.32% | 431 |
| Jul 8, 2026 | 7,140.00 | 7,140.00 | 6,540.00 | 6,980.00 | 6,980.00 | 0.14% | 524 |
| Jul 7, 2026 | 7,030.00 | 7,030.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.85% | 1,065 |
| Jul 6, 2026 | 7,400.00 | 7,590.00 | 7,000.00 | 7,030.00 | 7,030.00 | -2.90% | 2,527 |
| Jul 3, 2026 | 7,590.00 | 7,590.00 | 7,010.00 | 7,240.00 | 7,240.00 | -3.47% | 743 |
| Jul 2, 2026 | 7,600.00 | 7,880.00 | 7,120.00 | 7,500.00 | 7,500.00 | -3.10% | 380 |
| Jul 1, 2026 | 7,690.00 | 7,790.00 | 7,000.00 | 7,740.00 | 7,740.00 | 1.98% | 2,387 |
| Jun 30, 2026 | 7,590.00 | 7,690.00 | 7,200.00 | 7,590.00 | 7,590.00 | 3.41% | 2,497 |
| Jun 29, 2026 | 7,200.00 | 7,600.00 | 7,000.00 | 7,340.00 | 7,340.00 | -2.13% | 460 |
| Jun 26, 2026 | 7,490.00 | 7,500.00 | 7,190.00 | 7,500.00 | 7,500.00 | 0.67% | 603 |
| Jun 25, 2026 | 7,400.00 | 7,790.00 | 7,020.00 | 7,450.00 | 7,450.00 | 0.68% | 623 |
| Jun 24, 2026 | 7,200.00 | 7,540.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2.92% | 448 |
| Jun 23, 2026 | 7,000.00 | 7,400.00 | 6,800.00 | 7,190.00 | 7,190.00 | - | 519 |
| Jun 22, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,190.00 | 7,190.00 | - | 373 |
| Jun 19, 2026 | 7,590.00 | 7,590.00 | 6,470.00 | 7,190.00 | 7,190.00 | -5.02% | 1,269 |
| Jun 18, 2026 | 7,700.00 | 7,800.00 | 7,200.00 | 7,570.00 | 7,570.00 | 1.20% | 983 |
| Jun 17, 2026 | 7,530.00 | 7,570.00 | 7,200.00 | 7,480.00 | 7,480.00 | 1.77% | 960 |
| Jun 16, 2026 | 7,590.00 | 7,590.00 | 7,200.00 | 7,350.00 | 7,350.00 | -1.74% | 311 |
| Jun 15, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,480.00 | 7,480.00 | -0.66% | 497 |
| Jun 12, 2026 | 7,600.00 | 7,800.00 | 7,200.00 | 7,530.00 | 7,530.00 | -0.66% | 617 |
| Jun 11, 2026 | 7,200.00 | 7,600.00 | 6,850.00 | 7,580.00 | 7,580.00 | 0.13% | 2,220 |
| Jun 10, 2026 | 7,600.00 | 7,600.00 | 6,040.00 | 7,570.00 | 7,570.00 | 8.14% | 1,493 |
| Jun 9, 2026 | 6,100.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 9.89% | 1,387 |
| Jun 8, 2026 | 6,200.00 | 6,400.00 | 6,150.00 | 6,370.00 | 6,370.00 | -0.47% | 631 |
| Jun 5, 2026 | 5,800.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 3.23% | 2,403 |
| Jun 4, 2026 | 6,400.00 | 6,600.00 | 5,800.00 | 6,200.00 | 6,200.00 | -2.52% | 424 |
| Jun 2, 2026 | 6,000.00 | 6,360.00 | 6,000.00 | 6,360.00 | 6,360.00 | 1.92% | 386 |
| Jun 1, 2026 | 6,200.00 | 6,990.00 | 6,000.00 | 6,240.00 | 6,240.00 | -2.50% | 1,457 |
| May 29, 2026 | 5,800.00 | 6,480.00 | 5,600.00 | 6,400.00 | 6,400.00 | 6.67% | 928 |
| May 28, 2026 | 5,390.00 | 6,000.00 | 4,920.00 | 6,000.00 | 6,000.00 | 8.11% | 11,789 |
| May 27, 2026 | 5,800.00 | 5,800.00 | 4,920.00 | 5,550.00 | 5,550.00 | -3.98% | 65,571 |
| May 26, 2026 | 5,790.00 | 5,790.00 | 4,870.00 | 5,780.00 | 5,780.00 | 1.40% | 20,053 |
| May 22, 2026 | 5,790.00 | 5,790.00 | 5,400.00 | 5,700.00 | 5,700.00 | 2.70% | 2,041 |
| May 21, 2026 | 6,190.00 | 6,190.00 | 5,500.00 | 5,550.00 | 5,550.00 | -8.87% | 5,406 |
| May 20, 2026 | 6,380.00 | 6,380.00 | 5,800.00 | 6,090.00 | 6,090.00 | -1.77% | 1,089 |