Ihsung Cni Co., Ltd (XKON:379390)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,890.00
+90.00 (1.55%)
At close: Oct 1, 2025

Ihsung Cni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20255,890.005,890.005,890.005,890.005,890.00--
Oct 1, 20255,890.005,890.005,890.005,890.005,890.001.55%1
Sep 30, 20255,800.005,800.005,800.005,800.005,800.00-1.69%200
Sep 29, 20255,900.005,900.005,900.005,900.005,900.00--
Sep 26, 20255,900.005,900.005,900.005,900.005,900.00-1.67%200
Sep 24, 20256,000.006,000.006,000.006,000.006,000.00--
Sep 23, 20255,900.006,000.005,890.006,000.006,000.000.17%211
Sep 22, 20255,890.005,990.005,890.005,990.005,990.000.17%201
Sep 19, 20255,840.005,980.005,840.005,980.005,980.001.18%202
Sep 18, 20255,910.005,910.005,910.005,910.005,910.001.03%1
Sep 17, 20255,690.005,850.005,690.005,850.005,850.001.39%202
Sep 16, 20255,770.005,770.005,770.005,770.005,770.001.23%1
Sep 15, 20255,710.005,710.005,700.005,700.005,700.00-1.38%210
Sep 12, 20255,790.005,790.005,780.005,780.005,780.00-1.70%210
Sep 11, 20255,880.005,880.005,880.005,880.005,880.001.55%1
Sep 10, 20255,790.005,790.005,790.005,790.005,790.001.58%1
Sep 8, 20255,700.005,700.005,700.005,700.005,700.00--
Sep 5, 20255,700.005,700.005,700.005,700.005,700.00-1.55%46
Sep 4, 20255,790.005,790.005,790.005,790.005,790.00--
Sep 3, 20255,620.005,790.005,620.005,790.005,790.001.40%2
Sep 2, 20255,710.005,710.005,710.005,710.005,710.00-1.55%1
Sep 1, 20255,800.005,800.005,800.005,800.005,800.00-21
Aug 29, 20256,020.006,020.005,800.005,800.005,800.00-1.69%11
Aug 28, 20255,900.005,900.005,900.005,900.005,900.00--
Aug 27, 20255,900.005,900.005,900.005,900.005,900.00-1.83%1
Aug 22, 20256,010.006,010.006,010.006,010.006,010.00--
Aug 21, 20256,010.006,010.006,010.006,010.006,010.00-1.48%10
Aug 20, 20256,110.006,110.006,100.006,100.006,100.00-1.61%20
Aug 14, 20256,200.006,200.006,200.006,200.006,200.00--
Aug 13, 20256,200.006,200.006,200.006,200.006,200.000.98%2
Aug 12, 20256,140.006,140.006,140.006,140.006,140.001.49%24
Aug 7, 20256,050.006,050.006,050.006,050.006,050.00--
Aug 6, 20256,190.006,190.006,050.006,050.006,050.00-1.79%201
Aug 5, 20256,160.006,160.006,160.006,160.006,160.00-0.16%3
Aug 4, 20256,170.006,170.006,170.006,170.006,170.001.31%1
Aug 1, 20255,900.006,090.005,900.006,090.006,090.001.50%140
Jul 31, 20256,000.006,000.006,000.006,000.006,000.000.50%1
Jul 30, 20255,970.005,970.005,970.005,970.005,970.001.19%1
Jul 29, 20255,900.005,900.005,900.005,900.005,900.00-0.84%20
Jul 28, 20256,900.006,900.005,950.005,950.005,950.00-15.00%931
Jul 25, 20257,000.007,000.007,000.007,000.007,000.000.14%1
Jul 24, 20256,990.006,990.006,990.006,990.006,990.00-6
Jul 21, 20256,990.006,990.006,990.006,990.006,990.00--
Jul 18, 20256,990.006,990.006,990.006,990.006,990.001.30%1
Jul 17, 20256,900.006,900.006,900.006,900.006,900.00-1.43%6
Jul 16, 20257,000.007,000.007,000.007,000.007,000.00--
Jul 15, 20257,000.007,000.007,000.007,000.007,000.001.30%1
Jul 14, 20256,800.006,910.006,800.006,910.006,910.001.62%11
Jul 11, 20256,600.006,800.006,600.006,800.006,800.004.45%172
Jul 10, 20256,610.007,600.006,510.006,510.006,510.00-1.51%243