Ihsung Cni Co., Ltd (XKON:379390)
South Korea · Delayed Price · Currency is KRW 5,780.00
-100.00 (-1.70%)
At close: Sep 12, 2025
Ihsung Cni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.70% | 210 |
| Sep 11, 2025 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1.55% | 1 |
| Sep 10, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1.58% | 1 |
| Sep 8, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | - |
| Sep 5, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.55% | 46 |
| Sep 4, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | - |
| Sep 3, 2025 | 5,620.00 | 5,790.00 | 5,620.00 | 5,790.00 | 5,790.00 | 1.40% | 2 |
| Sep 2, 2025 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.55% | 1 |
| Sep 1, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 21 |
| Aug 29, 2025 | 6,020.00 | 6,020.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 11 |
| Aug 28, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.83% | 1 |
| Aug 22, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | - | - |
| Aug 21, 2025 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.48% | 10 |
| Aug 20, 2025 | 6,110.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 20 |
| Aug 14, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Aug 13, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.98% | 2 |
| Aug 12, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1.49% | 24 |
| Aug 7, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | - |
| Aug 6, 2025 | 6,190.00 | 6,190.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.79% | 201 |
| Aug 5, 2025 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.16% | 3 |
| Aug 4, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1.31% | 1 |
| Aug 1, 2025 | 5,900.00 | 6,090.00 | 5,900.00 | 6,090.00 | 6,090.00 | 1.50% | 140 |
| Jul 31, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.50% | 1 |
| Jul 30, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1.19% | 1 |
| Jul 29, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 20 |
| Jul 28, 2025 | 6,900.00 | 6,900.00 | 5,950.00 | 5,950.00 | 5,950.00 | -15.00% | 931 |
| Jul 25, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.14% | 1 |
| Jul 24, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 6 |
| Jul 21, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | - |
| Jul 18, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1.30% | 1 |
| Jul 17, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 6 |
| Jul 16, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | - |
| Jul 15, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.30% | 1 |
| Jul 14, 2025 | 6,800.00 | 6,910.00 | 6,800.00 | 6,910.00 | 6,910.00 | 1.62% | 11 |
| Jul 11, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 4.45% | 172 |
| Jul 10, 2025 | 6,610.00 | 7,600.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.51% | 243 |
| Jul 9, 2025 | 7,420.00 | 7,600.00 | 6,460.00 | 6,610.00 | 6,610.00 | -13.03% | 557 |
| Jul 8, 2025 | 7,470.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,600.00 | - | 152 |
| Jul 7, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.20% | 1 |
| Jul 4, 2025 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 1.49% | 2 |
| Jul 3, 2025 | 7,490.00 | 7,490.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 11 |
| Jul 2, 2025 | 7,510.00 | 7,510.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 11 |
| Jul 1, 2025 | 7,520.00 | 7,520.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 7 |
| Jun 30, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 2 |
| Jun 27, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.23% | 1 |
| Jun 26, 2025 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1.53% | 3 |
| Jun 25, 2025 | 7,600.00 | 7,690.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 197 |
| Jun 24, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 13 |
| Jun 23, 2025 | 7,500.00 | 7,510.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 75 |