Skip to main content
logo
Micro-Nx Co., Ltd. (XKON:448780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
+85.00 (3.98%)
At close: Oct 2, 2025

Micro-Nx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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