UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 5,550.00
-230.00 (-3.98%)
At close: May 27, 2026
UXN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,390.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 208 |
| May 18, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 0.16% | 513 |
| May 15, 2026 | 6,760.00 | 6,760.00 | 6,000.00 | 6,190.00 | 6,190.00 | -2.52% | 3,227 |
| May 14, 2026 | 6,790.00 | 6,820.00 | 5,810.00 | 6,350.00 | 6,350.00 | -6.48% | 5,696 |
| May 13, 2026 | 7,390.00 | 7,390.00 | 6,610.00 | 6,790.00 | 6,790.00 | -0.15% | 4,386 |
| May 12, 2026 | 6,990.00 | 6,990.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.29% | 1,987 |
| May 11, 2026 | 7,000.00 | 7,000.00 | 6,750.00 | 6,820.00 | 6,820.00 | -2.57% | 1,542 |
| May 8, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | -1.41% | 4,211 |
| May 7, 2026 | 7,200.00 | 7,580.00 | 6,700.00 | 7,100.00 | 7,100.00 | -6.58% | 5,986 |
| May 6, 2026 | 7,180.00 | 7,600.00 | 6,880.00 | 7,600.00 | 7,600.00 | 6.44% | 5,864 |
| May 4, 2026 | 7,200.00 | 7,250.00 | 6,800.00 | 7,140.00 | 7,140.00 | -1.52% | 3,391 |
| Apr 30, 2026 | 7,380.00 | 7,800.00 | 7,140.00 | 7,250.00 | 7,250.00 | 0.42% | 3,906 |
| Apr 29, 2026 | 7,390.00 | 7,390.00 | 7,000.00 | 7,220.00 | 7,220.00 | 0.56% | 5,874 |
| Apr 28, 2026 | 7,200.00 | 7,780.00 | 7,180.00 | 7,180.00 | 7,180.00 | -1.64% | 2,519 |
| Apr 27, 2026 | 7,200.00 | 7,600.00 | 7,110.00 | 7,300.00 | 7,300.00 | -1.48% | 3,227 |
| Apr 24, 2026 | 7,600.00 | 7,790.00 | 7,200.00 | 7,410.00 | 7,410.00 | -1.59% | 4,331 |
| Apr 23, 2026 | 7,600.00 | 7,800.00 | 7,300.00 | 7,530.00 | 7,530.00 | -0.26% | 1,850 |
| Apr 22, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,550.00 | 7,550.00 | 1.34% | 3,287 |
| Apr 21, 2026 | 7,400.00 | 7,780.00 | 7,250.00 | 7,450.00 | 7,450.00 | -1.19% | 1,331 |
| Apr 20, 2026 | 7,770.00 | 7,770.00 | 7,400.00 | 7,540.00 | 7,540.00 | -1.31% | 378 |
| Apr 17, 2026 | 7,800.00 | 7,990.00 | 7,570.00 | 7,640.00 | 7,640.00 | -2.05% | 1,772 |
| Apr 16, 2026 | 7,600.00 | 7,990.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.26% | 1,514 |
| Apr 15, 2026 | 7,400.00 | 7,510.00 | 7,200.00 | 7,410.00 | 7,410.00 | 1.51% | 1,453 |
| Apr 14, 2026 | 7,400.00 | 7,590.00 | 7,160.00 | 7,300.00 | 7,300.00 | -0.68% | 1,656 |
| Apr 13, 2026 | 7,220.00 | 7,600.00 | 7,200.00 | 7,350.00 | 7,350.00 | -3.03% | 1,962 |
| Apr 10, 2026 | 7,570.00 | 7,600.00 | 7,220.00 | 7,580.00 | 7,580.00 | 0.13% | 1,919 |
| Apr 9, 2026 | 7,500.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,570.00 | - | 347 |
| Apr 8, 2026 | 7,600.00 | 8,000.00 | 7,400.00 | 7,570.00 | 7,570.00 | -0.39% | 854 |
| Apr 7, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | -0.65% | 3,560 |
| Apr 6, 2026 | 8,010.00 | 8,610.00 | 7,410.00 | 7,650.00 | 7,650.00 | 2.14% | 1,283 |
| 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 |