Micro-Nx Co., Ltd. (XKON:448780)
South Korea · Delayed Price · Currency is KRW 1,620.00
-279.00 (-14.69%)
At close: Mar 27, 2026
Micro-Nx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,850.00 | 1,899.00 | 1,615.00 | 1,620.00 | 1,620.00 | -14.69% | 1,175 |
| Mar 26, 2026 | 1,998.00 | 1,998.00 | 1,697.00 | 1,899.00 | 1,899.00 | -4.86% | 34 |
| Mar 25, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 12.77% | 1 |
| Mar 24, 2026 | 2,000.00 | 2,000.00 | 1,613.00 | 1,770.00 | 1,770.00 | -6.69% | 143 |
| Mar 23, 2026 | 1,998.00 | 1,998.00 | 1,897.00 | 1,897.00 | 1,897.00 | 5.45% | 2 |
| Mar 20, 2026 | 1,699.00 | 1,799.00 | 1,690.00 | 1,799.00 | 1,799.00 | -2.23% | 4 |
| Mar 19, 2026 | 2,180.00 | 2,180.00 | 1,665.00 | 1,840.00 | 1,840.00 | -6.03% | 157 |
| Mar 18, 2026 | 1,998.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1.50% | 2 |
| Mar 17, 2026 | 1,999.00 | 1,999.00 | 1,929.00 | 1,929.00 | 1,929.00 | 3.43% | 68 |
| Mar 16, 2026 | 1,889.00 | 1,889.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.27% | 41 |
| Mar 13, 2026 | 2,000.00 | 2,000.00 | 1,889.00 | 1,889.00 | 1,889.00 | 2.11% | 116 |
| Mar 12, 2026 | 1,944.00 | 1,944.00 | 1,502.00 | 1,850.00 | 1,850.00 | 4.76% | 107 |
| Mar 11, 2026 | 1,890.00 | 1,898.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.91% | 103 |
| Mar 10, 2026 | 1,886.00 | 1,886.00 | 1,522.00 | 1,750.00 | 1,750.00 | -2.18% | 14 |
| Mar 9, 2026 | 1,898.00 | 1,898.00 | 1,432.00 | 1,789.00 | 1,789.00 | 6.30% | 172 |
| Mar 6, 2026 | 2,190.00 | 2,190.00 | 1,683.00 | 1,683.00 | 1,683.00 | -15.00% | 3,555 |
| Mar 5, 2026 | 2,125.00 | 2,125.00 | 1,980.00 | 1,980.00 | 1,980.00 | 4.76% | 2 |
| Mar 4, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 5.76% | 2 |
| Mar 3, 2026 | 1,730.00 | 1,799.00 | 1,730.00 | 1,787.00 | 1,787.00 | 12.74% | 71 |
| Feb 27, 2026 | 1,604.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,585.00 | 13.54% | 110 |
| Feb 26, 2026 | 1,760.00 | 1,760.00 | 1,395.00 | 1,396.00 | 1,396.00 | -14.93% | 4,580 |
| Feb 25, 2026 | 1,642.00 | 1,642.00 | 1,301.00 | 1,641.00 | 1,641.00 | 14.76% | 35 |
| Feb 24, 2026 | 1,679.00 | 1,830.00 | 1,428.00 | 1,430.00 | 1,430.00 | -14.83% | 5,125 |
| Feb 23, 2026 | 1,984.00 | 1,984.00 | 1,567.00 | 1,679.00 | 1,679.00 | -8.90% | 4,540 |
| Feb 20, 2026 | 1,581.00 | 1,882.00 | 1,580.00 | 1,843.00 | 1,843.00 | 12.45% | 3,968 |
| Feb 19, 2026 | 2,195.00 | 2,195.00 | 1,639.00 | 1,639.00 | 1,639.00 | -14.99% | 2,544 |
| Feb 13, 2026 | 1,580.00 | 2,120.00 | 1,580.00 | 1,928.00 | 1,928.00 | 3.94% | 104 |
| Feb 12, 2026 | 1,949.00 | 1,949.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.27% | 127 |
| Feb 11, 2026 | 2,095.00 | 2,095.00 | 1,860.00 | 1,860.00 | 1,860.00 | -14.87% | 1,984 |
| Feb 10, 2026 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 12.98% | 3 |
| Feb 9, 2026 | 2,265.00 | 2,265.00 | 1,934.00 | 1,934.00 | 1,934.00 | -3.30% | 21 |
| Feb 6, 2026 | 2,275.00 | 2,275.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 13 |
| Feb 5, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.68% | 2 |
| Feb 4, 2026 | 2,100.00 | 2,100.00 | 1,870.00 | 1,967.00 | 1,967.00 | -10.59% | 2,107 |
| Feb 3, 2026 | 2,150.00 | 2,210.00 | 2,150.00 | 2,200.00 | 2,200.00 | 9.45% | 23 |
| Feb 2, 2026 | 2,195.00 | 2,195.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1.57% | 22 |
| Jan 30, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 3.67% | 2 |
| Jan 29, 2026 | 1,950.00 | 1,950.00 | 1,628.00 | 1,909.00 | 1,909.00 | -0.31% | 6,699 |
| Jan 28, 2026 | 2,025.00 | 2,025.00 | 1,700.00 | 1,915.00 | 1,915.00 | -1.29% | 392 |
| Jan 27, 2026 | 2,425.00 | 2,425.00 | 1,870.00 | 1,940.00 | 1,940.00 | -11.82% | 1,553 |
| Jan 26, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 13.75% | 1 |
| Jan 23, 2026 | 2,200.00 | 2,200.00 | 1,710.00 | 1,934.00 | 1,934.00 | -2.08% | 400 |
| Jan 22, 2026 | 1,995.00 | 1,995.00 | 1,710.00 | 1,975.00 | 1,975.00 | 4.50% | 31 |
| Jan 21, 2026 | 1,995.00 | 1,995.00 | 1,686.00 | 1,890.00 | 1,890.00 | 1.07% | 215 |
| Jan 20, 2026 | 1,995.00 | 1,995.00 | 1,614.00 | 1,870.00 | 1,870.00 | -1.48% | 3,654 |
| Jan 19, 2026 | 2,005.00 | 2,005.00 | 1,715.00 | 1,898.00 | 1,898.00 | -4.77% | 155 |
| Jan 16, 2026 | 2,005.00 | 2,005.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.60% | 5 |
| Jan 15, 2026 | 2,055.00 | 2,055.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1.06% | 51 |
| Jan 14, 2026 | 2,090.00 | 2,090.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1.07% | 6 |
| Jan 13, 2026 | 2,065.00 | 2,065.00 | 1,750.00 | 1,963.00 | 1,963.00 | -4.48% | 55 |