Skip to main content
Exicon Co., Ltd. (KOSDAQ:092870)
South Korea flag South Korea · Delayed Price · Currency is KRW
30,400
+5,900 (24.08%)
At close: Mar 5, 2026

Exicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630,650.0031,600.0029,000.0030,850.0030,850.001.48%413,837
Mar 5, 202629,200.0031,700.0026,350.0030,400.0030,400.0024.08%791,968
Mar 4, 202628,000.0028,950.0024,250.0024,500.0024,500.00-15.52%601,840
Mar 3, 202629,700.0031,500.0028,700.0029,000.0029,000.00-6.60%603,281
Feb 27, 202631,750.0033,250.0030,950.0031,050.0031,050.00-6.62%336,065
Feb 26, 202632,900.0033,350.0031,200.0033,250.0033,250.006.40%420,528
Feb 25, 202633,650.0033,650.0030,900.0031,250.0031,150.00-5.59%509,037
Feb 24, 202630,950.0034,500.0029,950.0033,100.0032,994.087.12%747,088
Feb 23, 202630,500.0032,950.0030,450.0030,900.0030,801.124.39%767,172
Feb 20, 202629,400.0030,800.0028,350.0029,600.0029,505.28-0.84%299,815
Feb 19, 202629,000.0030,900.0029,000.0029,850.0029,754.487.96%505,260
Feb 13, 202628,100.0029,050.0027,350.0027,650.0027,561.52-1.43%246,753
Feb 12, 202629,550.0031,000.0028,000.0028,050.0027,960.241.81%619,250
Feb 11, 202628,400.0028,650.0026,650.0027,550.0027,461.84-1.78%418,632
Feb 10, 202632,050.0034,500.0027,050.0028,050.0027,960.24-0.88%1,607,332
Feb 9, 202629,850.0030,350.0027,500.0028,300.0028,209.440.71%489,011
Feb 6, 202626,750.0029,800.0024,500.0028,100.0028,010.082.00%777,986
Feb 5, 202625,900.0028,600.0025,700.0027,550.0027,461.842.99%551,330
Feb 4, 202628,100.0028,500.0026,300.0026,750.0026,664.40-5.64%402,493
Feb 3, 202625,500.0029,500.0025,500.0028,350.0028,259.2815.48%1,970,757
Feb 2, 202624,000.0025,850.0023,550.0024,550.0024,471.440.20%657,154
Jan 30, 202624,300.0026,700.0024,000.0024,500.0024,421.604.26%1,373,493
Jan 29, 202623,550.0023,700.0021,200.0023,500.0023,424.802.40%1,025,164
Jan 28, 202623,150.0023,300.0021,600.0022,950.0022,876.562.91%1,040,150
Jan 27, 202620,850.0023,000.0020,100.0022,300.0022,228.646.70%1,029,549
Jan 26, 202618,150.0021,500.0017,750.0020,900.0020,833.1215.15%2,207,107
Jan 23, 202618,340.0018,490.0017,600.0018,150.0018,091.92-1.04%644,997
Jan 22, 202617,700.0018,750.0016,570.0018,340.0018,281.315.71%1,620,007
Jan 21, 202615,630.0017,620.0015,160.0017,350.0017,294.488.44%884,079
Jan 20, 202616,000.0016,190.0015,460.0016,000.0015,948.80-0.68%196,516
Jan 19, 202616,000.0016,370.0015,750.0016,110.0016,058.45-1.17%175,320
Jan 16, 202616,720.0016,740.0016,240.0016,300.0016,247.84-1.33%170,192
Jan 15, 202616,380.0016,640.0016,200.0016,520.0016,467.140.67%262,717
Jan 14, 202615,790.0016,470.0015,600.0016,410.0016,357.493.93%329,370
Jan 13, 202616,090.0016,340.0015,540.0015,790.0015,739.47-1.80%236,562
Jan 12, 202616,400.0016,600.0015,800.0016,080.0016,028.54-1.77%364,570
Jan 9, 202617,010.0017,010.0016,220.0016,370.0016,317.62-3.71%288,165
Jan 8, 202617,030.0017,840.0016,940.0017,000.0016,945.601.19%694,603
Jan 7, 202618,000.0018,180.0016,510.0016,800.0016,746.24-4.98%688,937
Jan 6, 202616,960.0017,870.0016,730.0017,680.0017,623.424.25%1,051,440
Jan 5, 202616,570.0017,100.0016,090.0016,960.0016,905.735.08%665,769
Jan 2, 202615,300.0016,700.0014,930.0016,140.0016,088.356.75%689,388
Dec 30, 202515,000.0015,440.0014,850.0015,120.0015,071.620.80%302,569
Dec 29, 202514,750.0015,570.0014,750.0015,000.0014,952.003.45%256,340
Dec 26, 202514,130.0014,660.0014,060.0014,500.0014,453.603.20%119,183
Dec 24, 202514,600.0014,620.0014,000.0014,050.0014,005.04-3.77%142,990
Dec 23, 202514,940.0015,090.0014,420.0014,600.0014,553.28-2.21%95,424
Dec 22, 202514,700.0015,090.0014,540.0014,930.0014,882.223.54%116,424
Dec 19, 202514,600.0014,730.0014,150.0014,420.0014,373.86-0.69%66,934
Dec 18, 202514,380.0014,690.0014,300.0014,520.0014,473.54-1.22%68,488
Dec 17, 202514,700.0014,920.0014,520.0014,700.0014,652.960.07%81,238
Dec 16, 202515,380.0015,490.0014,600.0014,690.0014,642.99-5.10%178,321
Dec 15, 202514,570.0015,620.0014,370.0015,480.0015,430.463.75%257,183
Dec 12, 202515,710.0015,720.0014,610.0014,920.0014,872.26-5.69%326,009
Dec 11, 202515,400.0015,980.0015,250.0015,820.0015,769.382.26%248,811
Dec 10, 202515,440.0015,550.0015,220.0015,470.0015,420.500.19%138,876
Dec 9, 202515,510.0015,790.0015,120.0015,440.0015,390.59-0.13%235,658
Dec 8, 202515,700.0015,730.0015,170.0015,460.0015,410.53-1.40%187,236
Dec 5, 202515,890.0016,050.0015,210.0015,680.0015,629.82-1.32%296,627
Dec 4, 202515,100.0016,100.0014,760.0015,890.0015,839.154.88%482,625
Dec 3, 202514,900.0015,480.0014,680.0015,150.0015,101.523.63%178,640
Dec 2, 202515,350.0015,500.0014,180.0014,620.0014,573.22-6.16%772,933
Dec 1, 202515,800.0015,980.0015,500.0015,580.0015,530.140.78%175,718
Nov 28, 202515,090.0015,770.0014,800.0015,460.0015,410.533.07%194,153
Nov 27, 202515,100.0015,280.0014,900.0015,000.0014,952.00-0.27%93,635
Nov 26, 202514,810.0015,110.0014,560.0015,040.0014,991.872.31%158,593
Nov 25, 202514,420.0014,900.0014,300.0014,700.0014,652.965.15%179,372
Nov 24, 202513,610.0014,260.0013,610.0013,980.0013,935.264.56%230,412
Nov 21, 202514,400.0014,550.0013,290.0013,370.0013,327.22-11.04%434,167
Nov 20, 202515,240.0015,690.0014,890.0015,030.0014,981.901.62%129,716
Nov 19, 202514,970.0015,250.0014,360.0014,790.0014,742.67-1.20%148,857
Nov 18, 202515,300.0015,570.0014,850.0014,970.0014,922.10-4.65%176,212
Nov 17, 202515,600.0016,040.0015,100.0015,700.0015,649.761.82%211,005
Nov 14, 202515,510.0016,050.0015,300.0015,420.0015,370.66-3.62%269,339
Nov 13, 202516,480.0016,980.0015,570.0016,000.0015,948.802.76%800,776
Nov 12, 202515,400.0015,950.0014,890.0015,570.0015,520.181.04%264,254
Nov 11, 202515,020.0016,580.0015,020.0015,410.0015,360.693.84%823,904
Nov 10, 202514,610.0014,950.0014,100.0014,840.0014,792.513.06%171,005
Nov 7, 202514,800.0015,400.0014,130.0014,400.0014,353.92-4.70%317,332
Nov 6, 202514,970.0016,800.0014,970.0015,110.0015,061.653.28%1,312,567
Nov 5, 202514,870.0014,900.0013,690.0014,630.0014,583.18-3.18%305,253
Nov 4, 202515,540.0015,700.0014,940.0015,110.0015,061.65-2.70%275,909
Nov 3, 202516,050.0016,050.0015,310.0015,530.0015,480.30-3.18%374,095
Oct 31, 202516,060.0016,200.0015,390.0016,040.0015,988.670.19%406,114
Oct 30, 202516,600.0017,400.0015,700.0016,010.0015,958.77-2.38%1,779,949
Oct 29, 202515,230.0017,000.0015,120.0016,400.0016,347.528.90%1,636,281
Oct 28, 202515,550.0015,550.0014,970.0015,060.0015,011.81-3.09%208,506
Oct 27, 202516,150.0016,240.0015,410.0015,540.0015,490.27-3.18%312,008
Oct 24, 202515,370.0017,000.0015,370.0016,050.0015,998.645.38%1,406,948
Oct 23, 202514,300.0015,590.0014,050.0015,230.0015,181.264.46%478,781
Oct 22, 202514,520.0014,690.0013,840.0014,580.0014,533.34-0.75%280,133
Oct 21, 202515,280.0015,500.0014,530.0014,690.0014,642.99-2.07%351,500
Oct 20, 202514,360.0015,230.0014,360.0015,000.0014,952.005.78%351,371
Oct 17, 202514,480.0014,870.0014,150.0014,180.0014,134.62-2.07%245,015
Oct 16, 202514,840.0014,910.0014,400.0014,480.0014,433.66-2.62%292,695
Oct 15, 202514,600.0014,930.0014,470.0014,870.0014,822.422.55%333,470
Oct 14, 202515,950.0016,020.0014,280.0014,500.0014,453.60-7.35%556,702
Oct 13, 202515,180.0015,850.0015,150.0015,650.0015,599.92-3.10%473,236
Oct 10, 202516,500.0016,940.0016,000.0016,150.0016,098.322.09%1,003,358
Oct 2, 202515,950.0016,820.0015,800.0015,820.0015,769.383.87%2,128,984