Exicon Co., Ltd. 092870
KRX · South Korea · Electronic Technology
KRW 53,100.00+4,100.00 (+8.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 53,100.00 | +8.37% | KRW 48,700.00 | KRW 54,600.00 | KRW 48,650.00 | 680.35K |
| 2026-09-30 | KRW 49,000.00 | +2.08% | KRW 48,550.00 | KRW 49,900.00 | KRW 47,500.00 | 279.86K |
| 2026-09-29 | KRW 48,000.00 | +2.13% | KRW 46,050.00 | KRW 48,850.00 | KRW 45,850.00 | 397.74K |
| 2026-09-28 | KRW 47,000.00 | +9.43% | KRW 43,400.00 | KRW 47,450.00 |
| KRW 42,850.00 |
| 770.12K |
| 2026-09-23 | KRW 42,950.00 | +13.03% | KRW 38,050.00 | KRW 45,600.00 | KRW 38,050.00 | 1.15M |
| 2026-09-22 | KRW 38,000.00 | -0.39% | KRW 38,150.00 | KRW 39,000.00 | KRW 36,300.00 | 281.43K |
| 2026-09-21 | KRW 38,150.00 | +7.77% | KRW 35,400.00 | KRW 38,550.00 | KRW 35,300.00 | 387.11K |
| 2026-09-18 | KRW 35,400.00 | +5.04% | KRW 33,750.00 | KRW 36,650.00 | KRW 33,750.00 | 251.59K |
| 2026-09-17 | KRW 33,700.00 | +5.31% | KRW 32,100.00 | KRW 34,200.00 | KRW 31,900.00 | 259.23K |
| 2026-09-16 | KRW 32,000.00 | +4.92% | KRW 30,200.00 | KRW 32,150.00 | KRW 30,000.00 | 178.15K |
| 2026-09-15 | KRW 30,500.00 | +5.90% | KRW 28,050.00 | KRW 31,650.00 | KRW 28,050.00 | 232.59K |
| 2026-09-14 | KRW 28,800.00 | -2.54% | KRW 29,100.00 | KRW 29,700.00 | KRW 27,600.00 | 155.93K |
| 2026-09-11 | KRW 29,550.00 | +1.37% | KRW 28,500.00 | KRW 30,400.00 | KRW 27,750.00 | 136.88K |
| 2026-09-10 | KRW 29,150.00 | +7.56% | KRW 26,800.00 | KRW 30,050.00 | KRW 26,000.00 | 315.35K |
| 2026-09-09 | KRW 27,100.00 | +0.37% | KRW 27,000.00 | KRW 28,450.00 | KRW 26,500.00 | 192.84K |
| 2026-09-08 | KRW 27,000.00 | -11.48% | KRW 30,600.00 | KRW 30,600.00 | KRW 26,300.00 | 425.63K |
| 2026-09-07 | KRW 30,500.00 | -6.58% | KRW 32,650.00 | KRW 32,700.00 | KRW 29,650.00 | 304.10K |
| 2026-09-04 | KRW 32,650.00 | +7.76% | KRW 30,300.00 | KRW 32,800.00 | KRW 30,100.00 | 468.06K |
| 2026-09-03 | KRW 30,300.00 | -2.42% | KRW 31,400.00 | KRW 32,000.00 | KRW 29,450.00 | 360.36K |
| 2026-09-02 | KRW 31,050.00 | +11.69% | KRW 26,600.00 | KRW 31,500.00 | KRW 26,350.00 | 1.02M |
| 2026-09-01 | KRW 27,800.00 | +15.83% | KRW 24,400.00 | KRW 28,050.00 | KRW 23,850.00 | 586.90K |
| 2026-08-31 | KRW 24,000.00 | -7.34% | KRW 25,550.00 | KRW 25,550.00 | KRW 23,000.00 | 268.33K |
| 2026-08-28 | KRW 25,900.00 | -0.96% | KRW 25,600.00 | KRW 26,800.00 | KRW 25,550.00 | 117.75K |
| 2026-08-27 | KRW 26,150.00 | -1.51% | KRW 26,750.00 | KRW 27,100.00 | KRW 25,600.00 | 235.37K |
| 2026-08-26 | KRW 26,550.00 | +7.93% | KRW 24,600.00 | KRW 26,850.00 | KRW 23,750.00 | 492.37K |
| 2026-08-25 | KRW 24,600.00 | +20.59% | KRW 19,900.00 | KRW 24,950.00 | KRW 19,810.00 | 499.94K |
| 2026-08-24 | KRW 20,400.00 | -4.23% | KRW 21,050.00 | KRW 21,450.00 | KRW 19,980.00 | 145.61K |
| 2026-08-21 | KRW 21,300.00 | -6.58% | KRW 22,000.00 | KRW 22,900.00 | KRW 20,850.00 | 247.16K |
| 2026-08-20 | KRW 22,800.00 | -1.30% | KRW 23,300.00 | KRW 24,000.00 | KRW 22,150.00 | 239.81K |
| 2026-08-19 | KRW 23,100.00 | 0.00% | KRW 22,100.00 | KRW 23,850.00 | KRW 21,700.00 | 350.52K |
| 2026-08-18 | KRW 23,100.00 | +8.96% | KRW 21,800.00 | KRW 25,000.00 | KRW 21,550.00 | 563.02K |
| 2026-08-14 | KRW 21,200.00 | +6.59% | KRW 20,500.00 | KRW 21,650.00 | KRW 19,550.00 | 426.07K |
| 2026-08-13 | KRW 19,890.00 | +4.57% | KRW 19,300.00 | KRW 19,980.00 | KRW 18,790.00 | 177.59K |
| 2026-08-12 | KRW 19,020.00 | +4.68% | KRW 18,500.00 | KRW 19,260.00 | KRW 18,100.00 | 248.85K |
| 2026-08-11 | KRW 18,170.00 | +9.13% | KRW 16,470.00 | KRW 18,660.00 | KRW 16,160.00 | 275.96K |
| 2026-08-10 | KRW 16,650.00 | +8.47% | KRW 15,600.00 | KRW 16,790.00 | KRW 15,510.00 | 147.21K |
| 2026-08-07 | KRW 15,350.00 | -2.91% | KRW 16,120.00 | KRW 16,670.00 | KRW 14,940.00 | 129.52K |
| 2026-08-06 | KRW 15,810.00 | -1.80% | KRW 15,950.00 | KRW 16,330.00 | KRW 15,380.00 | 136.96K |
| 2026-08-05 | KRW 16,100.00 | +11.42% | KRW 15,080.00 | KRW 16,400.00 | KRW 14,700.00 | 230.72K |
| 2026-08-04 | KRW 14,450.00 | +8.89% | KRW 13,400.00 | KRW 14,590.00 | KRW 13,260.00 | 197.92K |
| 2026-08-03 | KRW 13,270.00 | +1.38% | KRW 12,750.00 | KRW 13,900.00 | KRW 12,580.00 | 144.46K |
| 2026-07-31 | KRW 13,090.00 | +19.43% | KRW 12,000.00 | KRW 13,290.00 | KRW 11,680.00 | 434.15K |
| 2026-07-30 | KRW 10,960.00 | -0.36% | KRW 10,500.00 | KRW 11,780.00 | KRW 10,500.00 | 176.50K |
| 2026-07-29 | KRW 11,000.00 | -12.70% | KRW 12,630.00 | KRW 12,980.00 | KRW 10,110.00 | 351.65K |
| 2026-07-28 | KRW 12,600.00 | -12.50% | KRW 13,560.00 | KRW 13,590.00 | KRW 12,340.00 | 190.32K |
| 2026-07-27 | KRW 14,400.00 | +1.84% | KRW 14,440.00 | KRW 15,080.00 | KRW 14,080.00 | 112.92K |
| 2026-07-24 | KRW 14,140.00 | -9.82% | KRW 15,600.00 | KRW 15,600.00 | KRW 14,050.00 | 151.34K |
| 2026-07-23 | KRW 15,680.00 | +4.32% | KRW 15,300.00 | KRW 15,970.00 | KRW 14,900.00 | 190.54K |
| 2026-07-22 | KRW 15,030.00 | -1.83% | KRW 16,000.00 | KRW 16,500.00 | KRW 15,030.00 | 156.28K |
| 2026-07-21 | KRW 15,310.00 | +1.66% | KRW 14,730.00 | KRW 15,750.00 | KRW 14,400.00 | 149.67K |
| 2026-07-20 | KRW 15,060.00 | -8.56% | KRW 15,810.00 | KRW 16,380.00 | KRW 14,800.00 | 251.17K |
| 2026-07-16 | KRW 16,470.00 | -9.80% | KRW 17,500.00 | KRW 17,870.00 | KRW 16,250.00 | 276.48K |
| 2026-07-15 | KRW 18,260.00 | +15.94% | KRW 16,500.00 | KRW 18,620.00 | KRW 16,460.00 | 503.32K |
| 2026-07-14 | KRW 15,750.00 | -2.66% | KRW 16,130.00 | KRW 16,770.00 | KRW 14,800.00 | 359.57K |
| 2026-07-13 | KRW 16,180.00 | -8.12% | KRW 17,720.00 | KRW 18,770.00 | KRW 16,170.00 | 501.63K |
| 2026-07-10 | KRW 17,610.00 | +15.32% | KRW 15,710.00 | KRW 19,850.00 | KRW 15,710.00 | 1.49M |
| 2026-07-09 | KRW 15,270.00 | +3.18% | KRW 14,940.00 | KRW 15,700.00 | KRW 14,500.00 | 185.07K |
| 2026-07-08 | KRW 14,800.00 | -11.38% | KRW 16,050.00 | KRW 16,670.00 | KRW 14,510.00 | 289.21K |
| 2026-07-07 | KRW 16,700.00 | -3.80% | KRW 16,960.00 | KRW 17,810.00 | KRW 16,150.00 | 144.93K |
| 2026-07-06 | KRW 17,360.00 | -5.86% | KRW 18,980.00 | KRW 18,980.00 | KRW 16,910.00 | 101.26K |
| 2026-07-03 | KRW 18,440.00 | +1.37% | KRW 18,350.00 | KRW 18,580.00 | KRW 16,580.00 | 150.77K |
| 2026-07-02 | KRW 18,190.00 | -15.79% | KRW 20,400.00 | KRW 20,800.00 | KRW 18,060.00 | 264.45K |
| 2026-07-01 | KRW 21,600.00 | +9.09% | KRW 19,860.00 | KRW 23,100.00 | KRW 19,330.00 | 284.18K |
| 2026-06-30 | KRW 19,800.00 | -0.95% | KRW 20,200.00 | KRW 21,300.00 | KRW 19,410.00 | 170.19K |
| 2026-06-29 | KRW 19,990.00 | +7.18% | KRW 18,920.00 | KRW 20,200.00 | KRW 18,440.00 | 109.92K |
| 2026-06-26 | KRW 18,650.00 | -4.85% | KRW 19,600.00 | KRW 19,690.00 | KRW 17,650.00 | 253.80K |
| 2026-06-25 | KRW 19,600.00 | -2.97% | KRW 20,950.00 | KRW 21,150.00 | KRW 19,400.00 | 157.74K |
| 2026-06-24 | KRW 20,200.00 | -0.25% | KRW 20,550.00 | KRW 21,300.00 | KRW 19,600.00 | 302.61K |
| 2026-06-23 | KRW 20,250.00 | -12.72% | KRW 23,000.00 | KRW 23,000.00 | KRW 20,200.00 | 487.16K |
| 2026-06-22 | KRW 23,200.00 | -3.13% | KRW 23,000.00 | KRW 25,000.00 | KRW 22,100.00 | 492.24K |
| 2026-06-19 | KRW 23,950.00 | -7.35% | KRW 25,800.00 | KRW 25,800.00 | KRW 23,250.00 | 311.22K |
| 2026-06-18 | KRW 25,850.00 | -2.64% | KRW 28,400.00 | KRW 28,700.00 | KRW 25,050.00 | 288.14K |
| 2026-06-17 | KRW 26,550.00 | +0.19% | KRW 26,550.00 | KRW 27,700.00 | KRW 26,250.00 | 161.70K |
| 2026-06-16 | KRW 26,500.00 | -7.67% | KRW 28,700.00 | KRW 29,450.00 | KRW 26,350.00 | 312.24K |
| 2026-06-15 | KRW 28,700.00 | -6.82% | KRW 31,400.00 | KRW 32,400.00 | KRW 28,400.00 | 244.94K |
| 2026-06-12 | KRW 30,800.00 | +11.39% | KRW 29,000.00 | KRW 33,750.00 | KRW 28,500.00 | 392.57K |
| 2026-06-11 | KRW 27,650.00 | +10.16% | KRW 24,300.00 | KRW 28,800.00 | KRW 24,100.00 | 273.14K |
| 2026-06-10 | KRW 25,100.00 | -4.74% | KRW 25,650.00 | KRW 27,000.00 | KRW 24,400.00 | 177 |
| 2026-06-09 | KRW 26,350.00 | +13.09% | KRW 24,650.00 | KRW 26,400.00 | KRW 23,750.00 | 276.71K |
| 2026-06-08 | KRW 23,300.00 | -7.72% | KRW 22,300.00 | KRW 24,350.00 | KRW 22,100.00 | 257.66K |
| 2026-06-05 | KRW 25,250.00 | -14.98% | KRW 28,150.00 | KRW 28,400.00 | KRW 24,700.00 | 446.86K |
| 2026-06-04 | KRW 29,700.00 | +6.07% | KRW 28,250.00 | KRW 32,000.00 | KRW 28,250.00 | 473.97K |
| 2026-06-02 | KRW 28,000.00 | -1.58% | KRW 28,450.00 | KRW 29,200.00 | KRW 26,500.00 | 279.48K |
| 2026-06-01 | KRW 28,450.00 | -2.57% | KRW 29,200.00 | KRW 29,400.00 | KRW 27,200.00 | 411.12K |
| 2026-05-29 | KRW 29,200.00 | -2.67% | KRW 30,950.00 | KRW 31,000.00 | KRW 27,850.00 | 284.84K |
| 2026-05-28 | KRW 30,000.00 | -11.37% | KRW 33,700.00 | KRW 33,750.00 | KRW 29,250.00 | 465.59K |
| 2026-05-27 | KRW 33,850.00 | -2.59% | KRW 34,800.00 | KRW 36,450.00 | KRW 32,000.00 | 314.60K |
| 2026-05-26 | KRW 34,750.00 | -1.56% | KRW 35,700.00 | KRW 38,000.00 | KRW 34,450.00 | 302.38K |
| 2026-05-22 | KRW 35,300.00 | +12.06% | KRW 32,200.00 | KRW 37,550.00 | KRW 32,000.00 | 529.19K |
| 2026-05-21 | KRW 31,500.00 | +6.42% | KRW 30,400.00 | KRW 32,050.00 | KRW 30,300.00 | 259.85K |