UXN Co., Ltd. (XKON:337840)
South Korea · Delayed Price · Currency is KRW 6,250.00
+80.00 (1.30%)
At close: Oct 2, 2026
UXN Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,150.00 | 6,250.00 | 6,140.00 | 6,250.00 | 6,250.00 | 1.30% | 824 |
| Oct 1, 2026 | 6,200.00 | 6,200.00 | 5,330.00 | 6,170.00 | 6,170.00 | - | 1,212 |
| Sep 30, 2026 | 6,200.00 | 6,210.00 | 6,030.00 | 6,170.00 | 6,170.00 | -1.44% | 81 |
| Sep 29, 2026 | 6,290.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,260.00 | -0.48% | 242 |
| Sep 28, 2026 | 6,280.00 | 6,300.00 | 6,250.00 | 6,290.00 | 6,290.00 | 0.16% | 6,201 |
| Sep 23, 2026 | 6,260.00 | 6,300.00 | 6,040.00 | 6,280.00 | 6,280.00 | 0.16% | 217 |
| Sep 22, 2026 | 6,290.00 | 6,290.00 | 6,010.00 | 6,270.00 | 6,270.00 | - | 298 |
| Sep 21, 2026 | 6,290.00 | 6,290.00 | 6,250.00 | 6,270.00 | 6,270.00 | 0.32% | 160 |
| Sep 18, 2026 | 6,190.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,250.00 | 1.13% | 188 |
| Sep 17, 2026 | 6,180.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 0.49% | 1,149 |
| Sep 16, 2026 | 6,200.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 0.16% | 606 |
| Sep 15, 2026 | 6,190.00 | 6,190.00 | 6,140.00 | 6,140.00 | 6,140.00 | 2.33% | 31 |
| Sep 14, 2026 | 6,390.00 | 6,390.00 | 5,910.00 | 6,000.00 | 6,000.00 | -4.46% | 540 |
| Sep 11, 2026 | 6,380.00 | 6,380.00 | 6,010.00 | 6,280.00 | 6,280.00 | - | 5 |
| Sep 10, 2026 | 6,390.00 | 6,390.00 | 6,010.00 | 6,280.00 | 6,280.00 | 0.48% | 3 |
| Sep 9, 2026 | 6,340.00 | 6,340.00 | 6,030.00 | 6,250.00 | 6,250.00 | -0.32% | 147 |
| Sep 8, 2026 | 6,340.00 | 6,340.00 | 6,080.00 | 6,270.00 | 6,270.00 | 0.32% | 787 |
| Sep 7, 2026 | 6,390.00 | 6,390.00 | 6,050.00 | 6,250.00 | 6,250.00 | 0.32% | 320 |
| Sep 4, 2026 | 6,110.00 | 6,360.00 | 6,080.00 | 6,230.00 | 6,230.00 | - | 488 |
| Sep 3, 2026 | 6,340.00 | 6,400.00 | 6,100.00 | 6,230.00 | 6,230.00 | 2.47% | 431 |
| Sep 2, 2026 | 6,340.00 | 6,340.00 | 6,020.00 | 6,080.00 | 6,080.00 | -3.49% | 16,234 |
| Sep 1, 2026 | 6,020.00 | 6,370.00 | 6,020.00 | 6,300.00 | 6,300.00 | -0.79% | 85 |
| Aug 31, 2026 | 6,390.00 | 6,390.00 | 6,160.00 | 6,350.00 | 6,350.00 | -0.63% | 128 |
| Aug 28, 2026 | 6,300.00 | 6,390.00 | 5,980.00 | 6,390.00 | 6,390.00 | 0.16% | 4,171 |
| Aug 27, 2026 | 6,390.00 | 6,390.00 | 6,100.00 | 6,380.00 | 6,380.00 | 0.16% | 1,550 |
| Aug 26, 2026 | 6,390.00 | 6,390.00 | 6,060.00 | 6,370.00 | 6,370.00 | 0.31% | 1,874 |
| Aug 25, 2026 | 6,390.00 | 6,480.00 | 6,100.00 | 6,350.00 | 6,350.00 | -0.63% | 2,087 |
| Aug 24, 2026 | 6,460.00 | 6,460.00 | 6,200.00 | 6,390.00 | 6,390.00 | -0.16% | 313 |
| Aug 21, 2026 | 6,470.00 | 6,470.00 | 6,060.00 | 6,400.00 | 6,400.00 | -0.62% | 199 |
| Aug 20, 2026 | 6,570.00 | 6,570.00 | 6,200.00 | 6,440.00 | 6,440.00 | 0.78% | 1,443 |
| Aug 19, 2026 | 6,190.00 | 6,750.00 | 6,190.00 | 6,390.00 | 6,390.00 | 4.24% | 6,031 |
| Aug 18, 2026 | 6,190.00 | 6,190.00 | 5,610.00 | 6,130.00 | 6,130.00 | -0.16% | 1,147 |
| Aug 14, 2026 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.49% | 270 |
| Aug 13, 2026 | 6,010.00 | 6,250.00 | 6,000.00 | 6,170.00 | 6,170.00 | -0.80% | 604 |
| Aug 12, 2026 | 6,200.00 | 6,290.00 | 6,000.00 | 6,220.00 | 6,220.00 | 0.65% | 573 |
| Aug 11, 2026 | 5,920.00 | 6,180.00 | 5,920.00 | 6,180.00 | 6,180.00 | 0.16% | 563 |
| Aug 10, 2026 | 6,270.00 | 6,270.00 | 5,870.00 | 6,170.00 | 6,170.00 | -1.59% | 2,481 |
| Aug 7, 2026 | 6,350.00 | 6,350.00 | 6,020.00 | 6,270.00 | 6,270.00 | -1.88% | 1,761 |
| Aug 6, 2026 | 6,390.00 | 6,390.00 | 6,110.00 | 6,390.00 | 6,390.00 | 1.59% | 528 |
| Aug 5, 2026 | 6,290.00 | 6,300.00 | 6,000.00 | 6,290.00 | 6,290.00 | 0.64% | 1,661 |
| Aug 4, 2026 | 6,090.00 | 6,250.00 | 5,800.00 | 6,250.00 | 6,250.00 | 2.80% | 813 |
| Aug 3, 2026 | 6,000.00 | 6,200.00 | 5,810.00 | 6,080.00 | 6,080.00 | 3.05% | 3,450 |
| 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 |