Micro-Nx Co., Ltd. (XKON:448780)
South Korea · Delayed Price · Currency is KRW 700.00
+23.00 (3.40%)
At close: Oct 23, 2026
Micro-Nx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 677.00 | 700.00 | 677.00 | 700.00 | 700.00 | 3.40% | 2 |
| Oct 22, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 1 |
| Oct 21, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 1 |
| Oct 20, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 1 |
| Oct 19, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 1 |
| Oct 16, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | -0.15% | 155 |
| Oct 15, 2026 | 714.00 | 714.00 | 621.00 | 678.00 | 678.00 | -7.12% | 1,037 |
| Oct 14, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.55% | 1 |
| Oct 13, 2026 | 729.00 | 729.00 | 621.00 | 726.00 | 726.00 | -0.55% | 98 |
| Oct 12, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 6.57% | 1 |
| Oct 8, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 2 |
| Oct 7, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 1 |
| Oct 6, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 1 |
| Oct 2, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 311 |
| Oct 1, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 101 |
| Sep 30, 2026 | 684.00 | 685.00 | 684.00 | 685.00 | 685.00 | - | 2 |
| Sep 29, 2026 | 685.00 | 685.00 | 600.00 | 685.00 | 685.00 | - | 36 |
| Sep 28, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 1 |
| Sep 23, 2026 | 730.00 | 730.00 | 645.00 | 685.00 | 685.00 | -6.68% | 688 |
| Sep 22, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 6.69% | 2 |
| Sep 21, 2026 | 698.00 | 698.00 | 595.00 | 688.00 | 688.00 | 2.08% | 55 |
| Sep 18, 2026 | 678.00 | 678.00 | 674.00 | 674.00 | 674.00 | -0.74% | 25 |
| Sep 17, 2026 | 695.00 | 695.00 | 592.00 | 679.00 | 679.00 | -2.44% | 3,264 |
| Sep 16, 2026 | 700.00 | 700.00 | 627.00 | 696.00 | 696.00 | 1.61% | 109 |
| Sep 15, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 1 |
| Sep 14, 2026 | 697.00 | 697.00 | 626.00 | 685.00 | 685.00 | -1.86% | 22 |
| Sep 11, 2026 | 755.00 | 755.00 | 626.00 | 698.00 | 698.00 | -3.06% | 518 |
| Sep 10, 2026 | 730.00 | 730.00 | 623.00 | 720.00 | 720.00 | -1.50% | 177 |
| Sep 9, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | 1 |
| Sep 8, 2026 | 626.00 | 733.00 | 626.00 | 731.00 | 731.00 | -0.27% | 305 |
| Sep 7, 2026 | 739.00 | 739.00 | 633.00 | 733.00 | 733.00 | -1.21% | 19 |
| Sep 4, 2026 | 744.00 | 744.00 | 650.00 | 742.00 | 742.00 | -0.40% | 32 |
| Sep 3, 2026 | 748.00 | 779.00 | 645.00 | 745.00 | 745.00 | -0.40% | 50 |
| Sep 2, 2026 | 789.00 | 789.00 | 680.00 | 748.00 | 748.00 | -6.50% | 471 |
| Sep 1, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4.99% | 1 |
| Aug 31, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 2.97% | 1 |
| Aug 28, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 45 |
| Aug 27, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -0.27% | 3 |
| Aug 26, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 2 |
| Aug 25, 2026 | 743.00 | 744.00 | 637.00 | 742.00 | 742.00 | -0.40% | 236 |
| Aug 24, 2026 | 751.00 | 751.00 | 641.00 | 745.00 | 745.00 | -0.93% | 19 |
| Aug 21, 2026 | 788.00 | 788.00 | 672.00 | 752.00 | 752.00 | -4.81% | 114 |
| Aug 20, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5.33% | 1 |
| Aug 19, 2026 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.79% | 3 |
| Aug 18, 2026 | 800.00 | 800.00 | 660.00 | 756.00 | 756.00 | 0.93% | 214 |
| Aug 14, 2026 | 761.00 | 765.00 | 650.00 | 749.00 | 749.00 | -1.83% | 1,855 |
| Aug 13, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.26% | 1 |
| Aug 12, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1.73% | 1 |
| Aug 11, 2026 | 764.00 | 764.00 | 650.00 | 752.00 | 752.00 | -1.57% | 152 |
| Aug 10, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.26% | 1 |