Ihsung Cni Co., Ltd (XKON:379390)
South Korea · Delayed Price · Currency is KRW 5,630.00
0.00 (0.00%)
At close: Jun 16, 2026
Ihsung Cni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | - |
| Jun 15, 2026 | 5,600.00 | 5,630.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.54% | 260 |
| Jun 12, 2026 | 5,420.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 3.70% | 440 |
| Jun 11, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 180 |
| Jun 10, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - |
| Jun 9, 2026 | 5,220.00 | 5,400.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.85% | 251 |
| Jun 5, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Jun 4, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.58% | 260 |
| Jun 2, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 250 |
| Jun 1, 2026 | 5,100.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.96% | 711 |
| May 29, 2026 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 1.39% | 251 |
| May 28, 2026 | 5,000.00 | 5,030.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 260 |
| May 20, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| May 19, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1 |
| May 18, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 1 |
| May 15, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | - |
| May 14, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 10 |
| May 13, 2026 | 4,995.00 | 5,030.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.70% | 99 |
| May 12, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | -0.10% | - |
| May 7, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| May 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 1 |
| Apr 24, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | - |
| Apr 23, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.40% | 1 |
| Apr 21, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Apr 20, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.40% | 1 |
| Apr 17, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | - |
| 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 |