Micro-Nx Co., Ltd. (XKON:448780)
South Korea · Delayed Price · Currency is KRW 752.00
-38.00 (-4.81%)
At close: Aug 21, 2026
Micro-Nx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.39% | 1 |
| Aug 6, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 5.24% | 1 |
| Aug 5, 2026 | 727.00 | 727.00 | 550.00 | 725.00 | 725.00 | 14.53% | 27 |
| Aug 4, 2026 | 760.00 | 760.00 | 633.00 | 633.00 | 633.00 | -14.92% | 11 |
| Aug 3, 2026 | 760.00 | 760.00 | 638.00 | 744.00 | 744.00 | -0.80% | 24 |
| Jul 31, 2026 | 765.00 | 765.00 | 740.00 | 750.00 | 750.00 | -1.19% | 3 |
| Jul 30, 2026 | 765.00 | 765.00 | 647.00 | 759.00 | 759.00 | - | 5 |
| Jul 29, 2026 | 766.00 | 766.00 | 759.00 | 759.00 | 759.00 | -0.91% | 2 |
| Jul 28, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | - | 1 |
| Jul 27, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.79% | 1 |
| Jul 24, 2026 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 1.06% | 2 |
| Jul 23, 2026 | 762.00 | 762.00 | 752.00 | 752.00 | 752.00 | -1.44% | 3 |
| Jul 22, 2026 | 765.00 | 765.00 | 645.00 | 763.00 | 763.00 | 0.79% | 135 |
| Jul 21, 2026 | 765.00 | 765.00 | 647.00 | 757.00 | 757.00 | -0.39% | 8 |
| Jul 20, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.66% | 1 |
| Jul 16, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -1.05% | 7 |
| Jul 15, 2026 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.39% | 1 |
| Jul 14, 2026 | 772.00 | 772.00 | 652.00 | 766.00 | 766.00 | - | 32 |
| Jul 13, 2026 | 771.00 | 771.00 | 658.00 | 766.00 | 766.00 | -0.91% | 6 |
| Jul 10, 2026 | 789.00 | 789.00 | 600.00 | 773.00 | 773.00 | 10.74% | 388 |
| Jul 9, 2026 | 808.00 | 808.00 | 697.00 | 698.00 | 698.00 | -14.77% | 234 |
| Jul 8, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 3.02% | 1 |
| Jul 7, 2026 | 823.00 | 823.00 | 692.00 | 795.00 | 795.00 | -2.21% | 8 |
| Jul 6, 2026 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | 5.86% | 4 |
| Jul 3, 2026 | 815.00 | 815.00 | 650.00 | 768.00 | 768.00 | 2.40% | 539 |
| Jul 2, 2026 | 824.00 | 824.00 | 698.00 | 750.00 | 750.00 | -8.65% | 455 |
| Jul 1, 2026 | 825.00 | 825.00 | 700.00 | 821.00 | 821.00 | 0.37% | 8 |
| Jun 30, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0.12% | 1 |
| Jun 29, 2026 | 818.00 | 818.00 | 815.00 | 817.00 | 817.00 | 4.34% | 41 |
| Jun 26, 2026 | 817.00 | 817.00 | 695.00 | 783.00 | 783.00 | -4.16% | 55 |
| Jun 25, 2026 | 819.00 | 819.00 | 817.00 | 817.00 | 817.00 | 0.99% | 6 |
| Jun 24, 2026 | 820.00 | 820.00 | 680.00 | 809.00 | 809.00 | 1.25% | 137 |
| Jun 23, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | 1 |
| Jun 22, 2026 | 820.00 | 820.00 | 620.00 | 799.00 | 799.00 | 10.21% | 207 |
| Jun 19, 2026 | 828.00 | 828.00 | 657.00 | 725.00 | 725.00 | -5.84% | 83 |
| Jun 18, 2026 | 830.00 | 830.00 | 641.00 | 770.00 | 770.00 | 2.67% | 13 |
| Jun 17, 2026 | 830.00 | 830.00 | 750.00 | 750.00 | 750.00 | -4.94% | 41 |
| Jun 16, 2026 | 830.00 | 830.00 | 789.00 | 789.00 | 789.00 | -4.94% | 8 |
| Jun 15, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 3.88% | 1 |
| Jun 12, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 0.38% | 456 |
| Jun 11, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.25% | 1 |