Micro-Nx Co., Ltd. (XKON:448780)
South Korea · Delayed Price · Currency is KRW 830.00
-54.00 (-6.11%)
At close: Apr 17, 2026
Micro-Nx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 810.00 | 850.00 | 803.00 | 830.00 | 830.00 | -6.11% | 1,747 |
| Apr 16, 2026 | 899.00 | 899.00 | 770.00 | 884.00 | 884.00 | 10.50% | 2,383 |
| Apr 15, 2026 | 970.00 | 970.00 | 800.00 | 800.00 | 800.00 | -5.21% | 250 |
| Apr 14, 2026 | 1,070.00 | 1,070.00 | 794.00 | 844.00 | 844.00 | -9.54% | 7,960 |
| Apr 13, 2026 | 941.00 | 1,239.00 | 933.00 | 933.00 | 933.00 | -14.95% | 5,815 |
| Apr 10, 2026 | 1,278.00 | 1,278.00 | 1,097.00 | 1,097.00 | 1,097.00 | -14.96% | 1,065 |
| Apr 9, 2026 | 1,474.00 | 1,474.00 | 1,097.00 | 1,290.00 | 1,290.00 | - | 19,019 |
| Apr 8, 2026 | 1,515.00 | 1,515.00 | 1,122.00 | 1,290.00 | 1,290.00 | -2.20% | 6,898 |
| Apr 7, 2026 | 1,780.00 | 1,780.00 | 1,318.00 | 1,319.00 | 1,319.00 | -14.90% | 1,255 |
| Apr 6, 2026 | 1,554.00 | 1,554.00 | 1,203.00 | 1,550.00 | 1,550.00 | 14.64% | 3 |
| Apr 3, 2026 | 1,799.00 | 1,799.00 | 1,352.00 | 1,352.00 | 1,352.00 | -14.32% | 392 |
| Apr 2, 2026 | 1,588.00 | 1,588.00 | 1,208.00 | 1,578.00 | 1,578.00 | 14.27% | 153 |
| Apr 1, 2026 | 1,836.00 | 1,836.00 | 1,381.00 | 1,381.00 | 1,381.00 | -13.58% | 51 |
| Mar 31, 2026 | 1,599.00 | 1,599.00 | 1,300.00 | 1,598.00 | 1,598.00 | 14.88% | 1,002 |
| Mar 30, 2026 | 1,862.00 | 1,862.00 | 1,391.00 | 1,391.00 | 1,391.00 | -14.14% | 111 |
| 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 |