Skip to main content
logo
Micro-Nx Co., Ltd. (XKON:448780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
+275.00 (13.13%)
At close: Sep 12, 2025

Micro-Nx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252,605.002,605.002,605.002,605.002,605.009.92%1
Sep 12, 20252,370.002,370.002,370.002,370.002,370.0013.13%1
Sep 11, 20252,565.002,565.001,990.002,095.002,095.00-10.47%25
Sep 10, 20252,520.002,520.002,000.002,340.002,340.001.74%3
Sep 9, 20252,615.002,615.002,300.002,300.002,300.000.66%132
Sep 8, 20252,285.002,285.001,900.002,285.002,285.002.24%102
Sep 5, 20252,235.002,235.002,235.002,235.002,235.00-0.22%1
Sep 4, 20252,240.002,240.002,240.002,240.002,240.000.22%1
Sep 3, 20252,235.002,235.002,235.002,235.002,235.000.90%1
Sep 2, 20252,235.002,235.001,901.002,215.002,215.00-0.89%538
Sep 1, 20252,235.002,235.002,235.002,235.002,235.00-1
Aug 29, 20252,235.002,235.002,235.002,235.002,235.000.68%1
Aug 28, 20252,235.002,235.002,220.002,220.002,220.00-0.89%2
Aug 27, 20252,240.002,240.002,240.002,240.002,240.001.36%1
Aug 26, 20252,210.002,210.002,210.002,210.002,210.00-0.45%504
Aug 25, 20252,235.002,235.001,905.002,220.002,220.00-0.89%5
Aug 22, 20252,240.002,240.002,240.002,240.002,240.00-0.22%1
Aug 21, 20252,245.002,245.002,245.002,245.002,245.00-1
Aug 20, 20252,245.002,245.002,245.002,245.002,245.00-1
Aug 19, 20252,245.002,245.002,245.002,245.002,245.00-1
Aug 18, 20252,245.002,245.002,245.002,245.002,245.00-1
Aug 14, 20252,245.002,245.002,245.002,245.002,245.000.45%1
Aug 13, 20252,235.002,235.002,235.002,235.002,235.001.36%2
Aug 12, 20252,230.002,230.002,205.002,205.002,205.00-1.12%18
Aug 11, 20252,235.002,235.002,230.002,230.002,230.000.22%12
Aug 8, 20252,225.002,225.002,225.002,225.002,225.00-0.45%1
Aug 7, 20252,235.002,235.002,235.002,235.002,235.001.59%2
Aug 6, 20252,245.002,245.001,911.002,200.002,200.00-2.00%502
Aug 5, 20252,295.002,295.001,940.002,245.002,245.00-1.54%23
Aug 4, 20252,280.002,280.002,280.002,280.002,280.000.22%2
Aug 1, 20252,275.002,275.002,275.002,275.002,275.00-0.87%1
Jul 31, 20252,295.002,295.002,295.002,295.002,295.00-0.22%1
Jul 30, 20252,300.002,300.002,300.002,300.002,300.000.88%1
Jul 29, 20252,280.002,280.002,280.002,280.002,280.00-0.44%31
Jul 28, 20252,290.002,290.002,290.002,290.002,290.00-1
Jul 25, 20252,290.002,290.002,290.002,290.002,290.001.10%1
Jul 24, 20252,265.002,265.002,265.002,265.002,265.00-0.22%1
Jul 23, 20252,270.002,270.002,270.002,270.002,270.00-1
Jul 22, 20252,270.002,270.002,270.002,270.002,270.00-1.30%1
Jul 21, 20252,480.002,480.001,925.002,300.002,300.001.77%5
Jul 18, 20252,500.002,500.001,920.002,260.002,260.000.44%5
Jul 17, 20252,385.002,385.001,850.002,250.002,250.003.93%7
Jul 16, 20252,325.002,325.002,165.002,165.002,165.00-2.48%2
Jul 15, 20252,190.002,220.002,185.002,220.002,220.001.37%686
Jul 14, 20252,190.002,190.002,190.002,190.002,190.00-1
Jul 11, 20252,310.002,310.001,965.002,190.002,190.00-5.19%716
Jul 10, 20252,310.002,310.002,310.002,310.002,310.00-1.49%1
Jul 9, 20252,345.002,345.002,345.002,345.002,345.00-0.64%1
Jul 8, 20252,395.002,395.002,360.002,360.002,360.00-2.07%2
Jul 7, 20252,410.002,410.002,410.002,410.002,410.00-1