Skip to main content
logo
Micro-Nx Co., Ltd. (XKON:448780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-25.00 (-1.13%)
At close: Nov 21, 2025

Micro-Nx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20252,220.002,220.001,800.002,205.002,205.005.00%34
Oct 24, 20252,235.002,235.002,100.002,100.002,100.00-4.11%752
Oct 23, 20252,240.002,240.002,190.002,190.002,190.003.06%12
Oct 22, 20252,200.002,200.001,880.002,125.002,125.00-3.85%542
Oct 21, 20252,210.002,210.002,210.002,210.002,210.00-1.12%1
Oct 20, 20252,235.002,235.002,235.002,235.002,235.000.90%1
Oct 17, 20252,215.002,215.002,215.002,215.002,215.00-0.89%1
Oct 16, 20252,235.002,235.002,235.002,235.002,235.002.76%1
Oct 15, 20252,175.002,175.002,175.002,175.002,175.00-3.12%1
Oct 14, 20252,245.002,245.002,245.002,245.002,245.001.58%1
Oct 13, 20252,230.002,230.001,870.002,210.002,210.000.45%302
Oct 10, 20252,245.002,245.001,890.002,200.002,200.00-0.90%737
Oct 2, 20252,220.002,220.002,220.002,220.002,220.003.98%1
Oct 1, 20252,245.002,245.001,925.002,135.002,135.00-5.53%7
Sep 30, 20252,260.002,260.002,260.002,260.002,260.00-4.84%1
Sep 29, 20252,375.002,375.002,375.002,375.002,375.005.32%1
Sep 26, 20252,395.002,395.002,255.002,255.002,255.005.13%14
Sep 25, 20252,325.002,325.002,145.002,145.002,145.004.63%3
Sep 24, 20252,070.002,070.002,050.002,050.002,050.00-0.97%7
Sep 23, 20252,115.002,115.001,815.002,070.002,070.00-3.04%1,215
Sep 22, 20252,370.002,370.001,785.002,135.002,135.001.91%3,544
Sep 19, 20252,395.002,395.001,900.002,095.002,095.00-3.68%3
Sep 18, 20252,325.002,325.002,175.002,175.002,175.004.07%12
Sep 17, 20252,285.002,285.001,885.002,090.002,090.00-5.64%422
Sep 16, 20252,835.002,835.002,215.002,215.002,215.00-14.97%5
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