Exicon Co., Ltd. (KOSDAQ:092870)
South Korea
· Delayed Price · Currency is KRW 35,600
+600 (1.71%)
At close: Apr 28, 2026
Exicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35,000.00 | 38,650.00 | 34,300.00 | 37,450.00 | 37,450.00 | 5.20% | 582,359 |
| Apr 28, 2026 | 35,400.00 | 38,900.00 | 34,750.00 | 35,600.00 | 35,600.00 | 1.71% | 857,663 |
| Apr 27, 2026 | 36,100.00 | 36,200.00 | 34,350.00 | 35,000.00 | 35,000.00 | -1.41% | 279,170 |
| Apr 24, 2026 | 34,500.00 | 36,000.00 | 33,250.00 | 35,500.00 | 35,500.00 | 4.72% | 447,295 |
| Apr 23, 2026 | 34,800.00 | 35,800.00 | 32,750.00 | 33,900.00 | 33,900.00 | -1.17% | 443,465 |
| Apr 22, 2026 | 33,550.00 | 34,300.00 | 32,000.00 | 34,300.00 | 34,300.00 | 4.10% | 227,595 |
| Apr 21, 2026 | 32,600.00 | 34,300.00 | 32,400.00 | 32,950.00 | 32,950.00 | 2.01% | 281,494 |
| Apr 20, 2026 | 32,000.00 | 33,400.00 | 31,400.00 | 32,300.00 | 32,300.00 | 0.31% | 251,339 |
| Apr 17, 2026 | 31,850.00 | 32,950.00 | 30,800.00 | 32,200.00 | 32,200.00 | 1.26% | 180,195 |
| Apr 16, 2026 | 32,100.00 | 32,100.00 | 30,450.00 | 31,800.00 | 31,800.00 | -0.93% | 257,581 |
| Apr 15, 2026 | 32,500.00 | 34,200.00 | 31,200.00 | 32,100.00 | 32,100.00 | 5.07% | 753,710 |
| Apr 14, 2026 | 29,000.00 | 31,700.00 | 28,450.00 | 30,550.00 | 30,550.00 | 10.09% | 503,759 |
| Apr 13, 2026 | 26,000.00 | 29,150.00 | 25,900.00 | 27,750.00 | 27,750.00 | 3.54% | 277,875 |
| Apr 10, 2026 | 26,700.00 | 28,350.00 | 26,300.00 | 26,800.00 | 26,800.00 | 3.28% | 233,716 |
| Apr 9, 2026 | 27,250.00 | 27,450.00 | 25,850.00 | 25,950.00 | 25,950.00 | -5.29% | 147,069 |
| Apr 8, 2026 | 27,300.00 | 27,500.00 | 26,350.00 | 27,400.00 | 27,400.00 | 7.87% | 204,360 |
| Apr 7, 2026 | 26,050.00 | 26,300.00 | 24,650.00 | 25,400.00 | 25,400.00 | 1.20% | 117,676 |
| Apr 6, 2026 | 25,800.00 | 27,000.00 | 24,700.00 | 25,100.00 | 25,100.00 | -2.52% | 145,132 |
| Apr 3, 2026 | 26,550.00 | 27,300.00 | 25,450.00 | 25,750.00 | 25,750.00 | - | 127,747 |
| Apr 2, 2026 | 28,200.00 | 28,400.00 | 25,100.00 | 25,750.00 | 25,750.00 | -7.71% | 196,958 |
| Apr 1, 2026 | 27,300.00 | 28,450.00 | 26,800.00 | 27,900.00 | 27,900.00 | 9.41% | 152,485 |
| Mar 31, 2026 | 25,700.00 | 26,900.00 | 25,050.00 | 25,500.00 | 25,500.00 | -3.41% | 172,873 |
| Mar 30, 2026 | 26,700.00 | 26,900.00 | 25,950.00 | 26,400.00 | 26,400.00 | -6.38% | 180,297 |
| Mar 27, 2026 | 27,400.00 | 28,900.00 | 26,950.00 | 28,200.00 | 28,200.00 | - | 282,049 |
| Mar 26, 2026 | 30,900.00 | 30,900.00 | 27,900.00 | 28,200.00 | 28,200.00 | -9.47% | 360,922 |
| Mar 25, 2026 | 29,900.00 | 31,800.00 | 29,800.00 | 31,150.00 | 31,150.00 | 5.59% | 232,342 |
| Mar 24, 2026 | 30,200.00 | 31,500.00 | 28,750.00 | 29,500.00 | 29,500.00 | 3.51% | 355,728 |
| Mar 23, 2026 | 29,650.00 | 30,300.00 | 28,000.00 | 28,500.00 | 28,500.00 | -8.80% | 375,252 |
| Mar 20, 2026 | 31,800.00 | 32,250.00 | 30,750.00 | 31,250.00 | 31,250.00 | -1.57% | 294,283 |
| Mar 19, 2026 | 31,100.00 | 32,700.00 | 30,900.00 | 31,750.00 | 31,750.00 | -0.31% | 457,317 |
| Mar 18, 2026 | 31,100.00 | 31,900.00 | 30,700.00 | 31,850.00 | 31,850.00 | 4.26% | 403,137 |
| Mar 17, 2026 | 32,050.00 | 32,200.00 | 30,250.00 | 30,550.00 | 30,550.00 | -1.61% | 373,578 |
| Mar 16, 2026 | 30,100.00 | 31,950.00 | 29,500.00 | 31,050.00 | 31,050.00 | 4.37% | 382,356 |
| Mar 13, 2026 | 29,000.00 | 30,700.00 | 28,600.00 | 29,750.00 | 29,750.00 | -0.50% | 241,751 |
| Mar 12, 2026 | 29,600.00 | 30,750.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.99% | 192,420 |
| Mar 11, 2026 | 30,400.00 | 32,450.00 | 29,100.00 | 30,200.00 | 30,200.00 | 1.34% | 570,830 |
| Mar 10, 2026 | 29,650.00 | 30,750.00 | 28,100.00 | 29,800.00 | 29,800.00 | 9.16% | 413,651 |
| Mar 9, 2026 | 28,600.00 | 28,850.00 | 26,000.00 | 27,300.00 | 27,300.00 | -11.51% | 481,022 |
| Mar 6, 2026 | 30,650.00 | 31,600.00 | 29,000.00 | 30,850.00 | 30,850.00 | 1.48% | 413,837 |
| Mar 5, 2026 | 29,200.00 | 31,700.00 | 26,350.00 | 30,400.00 | 30,400.00 | 24.08% | 791,968 |
| Mar 4, 2026 | 28,000.00 | 28,950.00 | 24,250.00 | 24,500.00 | 24,500.00 | -15.52% | 601,840 |
| Mar 3, 2026 | 29,700.00 | 31,500.00 | 28,700.00 | 29,000.00 | 29,000.00 | -6.60% | 603,281 |
| Feb 27, 2026 | 31,750.00 | 33,250.00 | 30,950.00 | 31,050.00 | 31,050.00 | -6.62% | 336,065 |
| Feb 26, 2026 | 32,900.00 | 33,350.00 | 31,200.00 | 33,250.00 | 33,250.00 | 6.40% | 420,528 |
| Feb 25, 2026 | 33,650.00 | 33,650.00 | 30,900.00 | 31,250.00 | 31,150.00 | -5.59% | 509,037 |
| Feb 24, 2026 | 30,950.00 | 34,500.00 | 29,950.00 | 33,100.00 | 32,994.08 | 7.12% | 747,088 |
| Feb 23, 2026 | 30,500.00 | 32,950.00 | 30,450.00 | 30,900.00 | 30,801.12 | 4.39% | 767,172 |
| Feb 20, 2026 | 29,400.00 | 30,800.00 | 28,350.00 | 29,600.00 | 29,505.28 | -0.84% | 299,815 |
| Feb 19, 2026 | 29,000.00 | 30,900.00 | 29,000.00 | 29,850.00 | 29,754.48 | 7.96% | 505,260 |
| Feb 13, 2026 | 28,100.00 | 29,050.00 | 27,350.00 | 27,650.00 | 27,561.52 | -1.43% | 246,753 |
| Feb 12, 2026 | 29,550.00 | 31,000.00 | 28,000.00 | 28,050.00 | 27,960.24 | 1.81% | 619,250 |
| Feb 11, 2026 | 28,400.00 | 28,650.00 | 26,650.00 | 27,550.00 | 27,461.84 | -1.78% | 418,632 |
| Feb 10, 2026 | 32,050.00 | 34,500.00 | 27,050.00 | 28,050.00 | 27,960.24 | -0.88% | 1,607,332 |
| Feb 9, 2026 | 29,850.00 | 30,350.00 | 27,500.00 | 28,300.00 | 28,209.44 | 0.71% | 489,011 |
| Feb 6, 2026 | 26,750.00 | 29,800.00 | 24,500.00 | 28,100.00 | 28,010.08 | 2.00% | 777,986 |
| Feb 5, 2026 | 25,900.00 | 28,600.00 | 25,700.00 | 27,550.00 | 27,461.84 | 2.99% | 551,330 |
| Feb 4, 2026 | 28,100.00 | 28,500.00 | 26,300.00 | 26,750.00 | 26,664.40 | -5.64% | 402,493 |
| Feb 3, 2026 | 25,500.00 | 29,500.00 | 25,500.00 | 28,350.00 | 28,259.28 | 15.48% | 1,970,757 |
| Feb 2, 2026 | 24,000.00 | 25,850.00 | 23,550.00 | 24,550.00 | 24,471.44 | 0.20% | 657,154 |
| Jan 30, 2026 | 24,300.00 | 26,700.00 | 24,000.00 | 24,500.00 | 24,421.60 | 4.26% | 1,373,493 |
| Jan 29, 2026 | 23,550.00 | 23,700.00 | 21,200.00 | 23,500.00 | 23,424.80 | 2.40% | 1,025,164 |
| Jan 28, 2026 | 23,150.00 | 23,300.00 | 21,600.00 | 22,950.00 | 22,876.56 | 2.91% | 1,040,150 |
| Jan 27, 2026 | 20,850.00 | 23,000.00 | 20,100.00 | 22,300.00 | 22,228.64 | 6.70% | 1,029,549 |
| Jan 26, 2026 | 18,150.00 | 21,500.00 | 17,750.00 | 20,900.00 | 20,833.12 | 15.15% | 2,207,107 |
| Jan 23, 2026 | 18,340.00 | 18,490.00 | 17,600.00 | 18,150.00 | 18,091.92 | -1.04% | 644,997 |
| Jan 22, 2026 | 17,700.00 | 18,750.00 | 16,570.00 | 18,340.00 | 18,281.31 | 5.71% | 1,620,007 |
| Jan 21, 2026 | 15,630.00 | 17,620.00 | 15,160.00 | 17,350.00 | 17,294.48 | 8.44% | 884,079 |
| Jan 20, 2026 | 16,000.00 | 16,190.00 | 15,460.00 | 16,000.00 | 15,948.80 | -0.68% | 196,516 |
| Jan 19, 2026 | 16,000.00 | 16,370.00 | 15,750.00 | 16,110.00 | 16,058.45 | -1.17% | 175,320 |
| Jan 16, 2026 | 16,720.00 | 16,740.00 | 16,240.00 | 16,300.00 | 16,247.84 | -1.33% | 170,192 |
| Jan 15, 2026 | 16,380.00 | 16,640.00 | 16,200.00 | 16,520.00 | 16,467.14 | 0.67% | 262,717 |
| Jan 14, 2026 | 15,790.00 | 16,470.00 | 15,600.00 | 16,410.00 | 16,357.49 | 3.93% | 329,370 |
| Jan 13, 2026 | 16,090.00 | 16,340.00 | 15,540.00 | 15,790.00 | 15,739.47 | -1.80% | 236,562 |
| Jan 12, 2026 | 16,400.00 | 16,600.00 | 15,800.00 | 16,080.00 | 16,028.54 | -1.77% | 364,570 |
| Jan 9, 2026 | 17,010.00 | 17,010.00 | 16,220.00 | 16,370.00 | 16,317.62 | -3.71% | 288,165 |
| Jan 8, 2026 | 17,030.00 | 17,840.00 | 16,940.00 | 17,000.00 | 16,945.60 | 1.19% | 694,603 |
| Jan 7, 2026 | 18,000.00 | 18,180.00 | 16,510.00 | 16,800.00 | 16,746.24 | -4.98% | 688,937 |
| Jan 6, 2026 | 16,960.00 | 17,870.00 | 16,730.00 | 17,680.00 | 17,623.42 | 4.25% | 1,051,440 |
| Jan 5, 2026 | 16,570.00 | 17,100.00 | 16,090.00 | 16,960.00 | 16,905.73 | 5.08% | 665,769 |
| Jan 2, 2026 | 15,300.00 | 16,700.00 | 14,930.00 | 16,140.00 | 16,088.35 | 6.75% | 689,388 |
| Dec 30, 2025 | 15,000.00 | 15,440.00 | 14,850.00 | 15,120.00 | 15,071.62 | 0.80% | 302,569 |
| Dec 29, 2025 | 14,750.00 | 15,570.00 | 14,750.00 | 15,000.00 | 14,952.00 | 3.45% | 256,340 |
| Dec 26, 2025 | 14,130.00 | 14,660.00 | 14,060.00 | 14,500.00 | 14,453.60 | 3.20% | 119,183 |
| Dec 24, 2025 | 14,600.00 | 14,620.00 | 14,000.00 | 14,050.00 | 14,005.04 | -3.77% | 142,990 |
| Dec 23, 2025 | 14,940.00 | 15,090.00 | 14,420.00 | 14,600.00 | 14,553.28 | -2.21% | 95,424 |
| Dec 22, 2025 | 14,700.00 | 15,090.00 | 14,540.00 | 14,930.00 | 14,882.22 | 3.54% | 116,424 |
| Dec 19, 2025 | 14,600.00 | 14,730.00 | 14,150.00 | 14,420.00 | 14,373.86 | -0.69% | 66,934 |
| Dec 18, 2025 | 14,380.00 | 14,690.00 | 14,300.00 | 14,520.00 | 14,473.54 | -1.22% | 68,488 |
| Dec 17, 2025 | 14,700.00 | 14,920.00 | 14,520.00 | 14,700.00 | 14,652.96 | 0.07% | 81,238 |
| Dec 16, 2025 | 15,380.00 | 15,490.00 | 14,600.00 | 14,690.00 | 14,642.99 | -5.10% | 178,321 |
| Dec 15, 2025 | 14,570.00 | 15,620.00 | 14,370.00 | 15,480.00 | 15,430.46 | 3.75% | 257,183 |
| Dec 12, 2025 | 15,710.00 | 15,720.00 | 14,610.00 | 14,920.00 | 14,872.26 | -5.69% | 326,009 |
| Dec 11, 2025 | 15,400.00 | 15,980.00 | 15,250.00 | 15,820.00 | 15,769.38 | 2.26% | 248,811 |
| Dec 10, 2025 | 15,440.00 | 15,550.00 | 15,220.00 | 15,470.00 | 15,420.50 | 0.19% | 138,876 |
| Dec 9, 2025 | 15,510.00 | 15,790.00 | 15,120.00 | 15,440.00 | 15,390.59 | -0.13% | 235,658 |
| Dec 8, 2025 | 15,700.00 | 15,730.00 | 15,170.00 | 15,460.00 | 15,410.53 | -1.40% | 187,236 |
| Dec 5, 2025 | 15,890.00 | 16,050.00 | 15,210.00 | 15,680.00 | 15,629.82 | -1.32% | 296,627 |
| Dec 4, 2025 | 15,100.00 | 16,100.00 | 14,760.00 | 15,890.00 | 15,839.15 | 4.88% | 482,625 |
| Dec 3, 2025 | 14,900.00 | 15,480.00 | 14,680.00 | 15,150.00 | 15,101.52 | 3.63% | 178,640 |
| Dec 2, 2025 | 15,350.00 | 15,500.00 | 14,180.00 | 14,620.00 | 14,573.22 | -6.16% | 772,933 |