Skip to main content
logo
Micro-Nx Co., Ltd. (XKON:448780)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,900.00
-135.00 (-6.63%)
At close: Jan 7, 2026

Micro-Nx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262,080.002,080.001,990.001,994.001,994.004.95%29
Jan 7, 20262,085.002,085.001,900.001,900.001,900.00-6.63%113
Jan 6, 20262,080.002,080.002,035.002,035.002,035.001.24%11
Jan 5, 20262,080.002,080.001,780.002,010.002,010.00-3.60%113
Jan 2, 20262,085.002,085.002,085.002,085.002,085.00-0.24%5
Dec 30, 20252,190.002,190.001,835.002,090.002,090.00-3.02%1,008
Dec 29, 20252,205.002,205.002,155.002,155.002,155.00-2.71%4
Dec 26, 20252,215.002,215.002,215.002,215.002,215.00-0.23%1
Dec 24, 20252,240.002,240.002,220.002,220.002,220.00-1.55%143
Dec 23, 20252,255.002,255.002,255.002,255.002,255.00-2
Dec 22, 20252,255.002,255.002,255.002,255.002,255.00-0.66%1
Dec 19, 20252,270.002,270.002,270.002,270.002,270.00-0.22%4
Dec 18, 20252,275.002,275.002,275.002,275.002,275.00-1
Dec 17, 20252,295.002,295.002,275.002,275.002,275.004.84%3
Dec 16, 20252,175.002,175.002,005.002,170.002,170.00-7.86%4
Dec 15, 20252,355.002,355.002,355.002,355.002,355.0010.05%1
Dec 12, 20252,175.002,175.001,985.002,140.002,140.00-8.35%724
Dec 11, 20252,335.002,335.002,335.002,335.002,335.007.85%1
Dec 10, 20252,325.002,325.001,965.002,165.002,165.00-6.28%433
Dec 9, 20252,310.002,310.002,310.002,310.002,310.00-0.86%1
Dec 8, 20252,330.002,330.002,330.002,330.002,330.007.87%1
Dec 5, 20252,200.002,200.002,160.002,160.002,160.00-3.14%5
Dec 4, 20252,230.002,230.002,230.002,230.002,230.00-0.67%1
Dec 3, 20252,245.002,245.002,245.002,245.002,245.001.35%1
Dec 2, 20252,215.002,215.002,215.002,215.002,215.00-0.45%1
Dec 1, 20252,305.002,305.001,765.002,225.002,225.007.49%254
Nov 28, 20252,120.002,120.002,070.002,070.002,070.00-3.27%6
Nov 27, 20252,210.002,210.002,140.002,140.002,140.00-2.95%13
Nov 26, 20252,205.002,205.002,205.002,205.002,205.005.00%1
Nov 25, 20252,205.002,205.001,890.002,100.002,100.00-5.41%72
Nov 24, 20252,220.002,220.002,220.002,220.002,220.001.14%1
Nov 21, 20252,195.002,195.002,195.002,195.002,195.00-1.13%1
Nov 20, 20252,220.002,220.002,220.002,220.002,220.000.68%1
Nov 19, 20252,205.002,205.002,205.002,205.002,205.000.46%1
Nov 18, 20252,195.002,195.002,195.002,195.002,195.006.30%1
Nov 17, 20252,105.002,105.001,790.002,065.002,065.00-1.90%23
Nov 14, 20252,200.002,200.001,760.002,105.002,105.001.69%74
Nov 13, 20252,190.002,190.001,628.002,070.002,070.008.38%183
Nov 12, 20252,185.002,185.001,870.001,910.001,910.00-12.98%1,152
Nov 11, 20252,195.002,195.002,195.002,195.002,195.00-0.45%1
Nov 10, 20252,205.002,205.002,205.002,205.002,205.002.56%1
Nov 7, 20252,150.002,150.002,150.002,150.002,150.00-1.15%1
Nov 6, 20252,190.002,190.002,175.002,175.002,175.003.57%42
Nov 5, 20252,215.002,215.001,830.002,100.002,100.00-2.33%264
Nov 4, 20252,195.002,195.001,846.002,150.002,150.00-0.69%1,607
Nov 3, 20252,195.002,195.001,903.002,165.002,165.00-2.48%197
Oct 31, 20252,220.002,220.002,220.002,220.002,220.00-1.11%1
Oct 30, 20252,395.002,395.002,245.002,245.002,245.006.40%13
Oct 29, 20252,390.002,390.001,882.002,110.002,110.00-4.09%89
Oct 28, 20252,350.002,350.001,880.002,200.002,200.00-0.23%107