Skip to main content
logo
Micro-Nx Co., Ltd. (XKON:448780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
-20.00 (-0.87%)
At close: Aug 1, 2025, 3:30 PM KST

Micro-Nx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,275.002,275.002,275.002,275.00--0.87%1
Jul 31, 20252,295.002,295.002,295.002,295.00--0.22%1
Jul 30, 20252,300.002,300.002,300.002,300.00-0.88%1
Jul 29, 20252,280.002,280.002,280.002,280.00--0.44%31
Jul 28, 20252,290.002,290.002,290.002,290.00--1
Jul 25, 20252,290.002,290.002,290.002,290.00-1.10%1
Jul 24, 20252,265.002,265.002,265.002,265.00--0.22%1
Jul 23, 20252,270.002,270.002,270.002,270.00--1
Jul 22, 20252,270.002,270.002,270.002,270.00--1.30%1
Jul 21, 20252,480.002,480.001,925.002,300.00-1.77%5
Jul 18, 20252,500.002,500.001,920.002,260.00-0.44%5
Jul 17, 20252,385.002,385.001,850.002,250.00-3.93%7
Jul 16, 20252,325.002,325.002,165.002,165.00--2.48%2
Jul 15, 20252,190.002,220.002,185.002,220.00-1.37%686
Jul 14, 20252,190.002,190.002,190.002,190.00--1
Jul 11, 20252,310.002,310.001,965.002,190.00--5.19%716
Jul 10, 20252,310.002,310.002,310.002,310.00--1.49%1
Jul 9, 20252,345.002,345.002,345.002,345.00--0.64%1
Jul 8, 20252,395.002,395.002,360.002,360.00--2.07%2
Jul 7, 20252,410.002,410.002,410.002,410.00--1
Jul 4, 20252,410.002,410.002,410.002,410.00-10.30%1
Jul 3, 20252,475.002,475.002,185.002,185.00--0.46%8
Jul 2, 20252,450.002,450.002,195.002,195.00-1.62%6
Jul 1, 20252,175.002,175.001,861.002,160.00--1.14%64
Jun 30, 20252,210.002,210.002,185.002,185.00--1.35%3
Jun 27, 20252,285.002,285.002,215.002,215.00--3.06%2
Jun 25, 20252,285.002,285.002,285.002,285.00--1
Jun 24, 20252,285.002,285.002,285.002,285.00-2.01%1
Jun 23, 20252,360.002,360.002,020.002,240.00--5.29%471
Jun 20, 20252,365.002,365.002,365.002,365.00-0.21%1
Jun 19, 20252,360.002,360.002,360.002,360.00--0.21%1
Jun 18, 20252,365.002,365.002,365.002,365.00-0.64%1
Jun 17, 20252,350.002,350.002,350.002,350.00--0.63%1
Jun 16, 20252,365.002,365.002,365.002,365.00-2.83%1
Jun 13, 20252,330.002,330.002,000.002,300.00--2.13%112
Jun 12, 20252,350.002,350.002,350.002,350.00--0.63%10
Jun 11, 20252,215.002,530.002,215.002,365.00-7.50%95
Jun 10, 20252,200.002,200.002,200.002,200.00--1
Jun 9, 20252,200.002,200.002,200.002,200.00-2.33%1
Jun 5, 20252,215.002,215.001,885.002,150.00--2.93%737
Jun 4, 20252,215.002,215.002,215.002,215.00--1
Jun 2, 20252,215.002,215.002,215.002,215.00-0.23%1
May 30, 20252,210.002,210.002,210.002,210.00--0.23%1
May 29, 20252,215.002,215.002,215.002,215.00--1
May 28, 20252,215.002,215.002,215.002,215.00--1
May 27, 20252,215.002,215.002,215.002,215.00-0.23%1
May 26, 20252,220.002,220.001,870.002,210.00-0.45%5
May 23, 20252,215.002,215.002,200.002,200.00--3.93%3
May 22, 20252,290.002,290.002,290.002,290.00-5.53%1
May 21, 20252,345.002,345.002,170.002,170.00--6.26%12