Micro-Nx Co., Ltd. (XKON:448780)
South Korea · Delayed Price · Currency is KRW 840.00
-19.00 (-2.21%)
At close: May 29, 2026
Micro-Nx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 896.00 | 896.00 | 731.00 | 840.00 | 840.00 | -2.21% | 693 |
| May 28, 2026 | 909.00 | 909.00 | 703.00 | 859.00 | 859.00 | 4.00% | 53 |
| May 27, 2026 | 908.00 | 908.00 | 710.00 | 826.00 | 826.00 | -0.96% | 14 |
| May 26, 2026 | 919.00 | 919.00 | 834.00 | 834.00 | 834.00 | -0.12% | 2 |
| May 22, 2026 | 948.00 | 948.00 | 828.00 | 835.00 | 835.00 | 0.24% | 713 |
| May 21, 2026 | 958.00 | 958.00 | 714.00 | 833.00 | 833.00 | -0.48% | 26 |
| May 20, 2026 | 960.00 | 960.00 | 782.00 | 837.00 | 837.00 | -8.92% | 1,826 |
| May 19, 2026 | 920.00 | 920.00 | 700.00 | 919.00 | 919.00 | 14.88% | 5,253 |
| May 18, 2026 | 958.00 | 958.00 | 780.00 | 800.00 | 800.00 | -4.65% | 300 |
| May 15, 2026 | 918.00 | 918.00 | 839.00 | 839.00 | 839.00 | 2.82% | 13 |
| May 14, 2026 | 816.00 | 910.00 | 816.00 | 816.00 | 816.00 | -14.91% | 410 |
| May 13, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 7.87% | 1 |
| May 12, 2026 | 960.00 | 960.00 | 889.00 | 889.00 | 889.00 | 5.83% | 8 |
| May 11, 2026 | 900.00 | 900.00 | 783.00 | 840.00 | 840.00 | 7.14% | 13 |
| May 8, 2026 | 958.00 | 958.00 | 784.00 | 784.00 | 784.00 | -9.36% | 3 |
| May 7, 2026 | 940.00 | 940.00 | 785.00 | 865.00 | 865.00 | -0.57% | 44 |
| May 6, 2026 | 811.00 | 900.00 | 811.00 | 870.00 | 870.00 | -8.81% | 1,003 |
| May 4, 2026 | 960.00 | 960.00 | 954.00 | 954.00 | 954.00 | 2.69% | 142 |
| Apr 30, 2026 | 958.00 | 958.00 | 801.00 | 929.00 | 929.00 | 11.26% | 272 |
| Apr 29, 2026 | 831.00 | 1,100.00 | 831.00 | 835.00 | 835.00 | -14.53% | 2,730 |
| Apr 28, 2026 | 999.00 | 999.00 | 800.00 | 977.00 | 977.00 | 8.56% | 553 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 772.00 | 900.00 | 900.00 | 0.33% | 209 |
| Apr 24, 2026 | 988.00 | 988.00 | 810.00 | 897.00 | 897.00 | -2.50% | 265 |
| Apr 23, 2026 | 998.00 | 998.00 | 811.00 | 920.00 | 920.00 | 4.78% | 112 |
| Apr 22, 2026 | 899.00 | 899.00 | 753.00 | 878.00 | 878.00 | 12.28% | 779 |
| Apr 21, 2026 | 982.00 | 982.00 | 780.00 | 782.00 | 782.00 | -8.86% | 574 |
| Apr 20, 2026 | 800.00 | 946.00 | 800.00 | 858.00 | 858.00 | 3.37% | 286 |
| 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 |