Ihsung Cni Co., Ltd (XKON:379390)
South Korea · Delayed Price · Currency is KRW 4,980.00
0.00 (0.00%)
At close: Apr 17, 2026
Ihsung Cni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 2 |
| Apr 14, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Apr 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 10 |
| Apr 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Apr 7, 2026 | 4,965.00 | 5,000.00 | 4,965.00 | 5,000.00 | 5,000.00 | 0.20% | 3 |
| Apr 6, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | - |
| Apr 3, 2026 | 4,945.00 | 4,990.00 | 4,800.00 | 4,990.00 | 4,990.00 | 0.40% | 261 |
| Apr 2, 2026 | 5,010.00 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.30% | 283 |
| Apr 1, 2026 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.50% | 250 |
| Mar 30, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | - |
| Mar 27, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.79% | 250 |
| Mar 26, 2026 | 4,970.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.00% | 294 |
| Mar 20, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Mar 19, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1 |
| Mar 18, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | -0.99% | 11 |
| Mar 13, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | - |
| Mar 12, 2026 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 5,050.00 | 1.00% | 268 |
| Mar 11, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Mar 10, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.10% | 10 |
| Mar 9, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.50% | 1 |
| Mar 6, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - |
| Mar 5, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.81% | 1 |
| Mar 4, 2026 | 4,900.00 | 4,930.00 | 4,500.00 | 4,930.00 | 4,930.00 | 0.61% | 435 |
| Mar 3, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 2 |
| Feb 27, 2026 | 4,900.00 | 5,290.00 | 4,420.00 | 4,900.00 | 4,900.00 | -5.77% | 232 |
| Feb 24, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Feb 23, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Feb 20, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Feb 19, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Feb 12, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Feb 11, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2.36% | 3 |
| Feb 10, 2026 | 6,000.00 | 6,000.00 | 5,080.00 | 5,080.00 | 5,080.00 | -14.91% | 62 |
| Feb 9, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1.36% | 1 |
| Feb 6, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.55% | 11 |
| Feb 5, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Feb 4, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | - | 6 |
| Feb 3, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Feb 2, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.35% | 2 |
| Jan 30, 2026 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 1.40% | 5 |
| Jan 29, 2026 | 5,250.00 | 5,700.00 | 5,250.00 | 5,700.00 | 5,700.00 | 1.79% | 391 |
| Jan 22, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Jan 21, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 8 |
| Jan 8, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Jan 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 99 |
| Jan 6, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.10% | 10 |
| Dec 24, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | - | - |
| Dec 23, 2025 | 5,600.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.61% | 200 |
| Dec 19, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Dec 18, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1 |
| Dec 17, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3.32% | 1 |