IK Semicon Co.,Ltd (XKON:149010)
South Korea
· Delayed Price · Currency is KRW 5,380.00
+30.00 (0.56%)
At close: Dec 4, 2025
IK Semicon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,390.00 | 5,400.00 | 4,845.00 | 5,380.00 | 5,380.00 | 0.56% | 387 |
| Dec 3, 2025 | 5,360.00 | 5,360.00 | 5,120.00 | 5,350.00 | 5,350.00 | -0.93% | 160 |
| Dec 2, 2025 | 5,600.00 | 5,600.00 | 5,100.00 | 5,400.00 | 5,400.00 | -3.23% | 589 |
| Nov 28, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 1 |
| Nov 27, 2025 | 5,400.00 | 5,580.00 | 5,250.00 | 5,580.00 | 5,580.00 | -0.18% | 228 |
| Nov 26, 2025 | 5,200.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,590.00 | 3.52% | 169 |
| Nov 25, 2025 | 5,390.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 1,305 |
| Nov 24, 2025 | 5,400.00 | 5,400.00 | 5,010.00 | 5,400.00 | 5,400.00 | - | 35 |
| Nov 21, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1 |
| Nov 20, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1 |
| Nov 19, 2025 | 5,340.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | - | 914 |
| Nov 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 5 |
| Nov 17, 2025 | 5,390.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,400.00 | - | 103 |
| Nov 14, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | -2.70% | 75 |
| Nov 13, 2025 | 5,210.00 | 5,550.00 | 5,000.00 | 5,550.00 | 5,550.00 | -0.54% | 112 |
| Nov 12, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,580.00 | -0.36% | 18 |
| Nov 11, 2025 | 5,350.00 | 5,790.00 | 5,160.00 | 5,600.00 | 5,600.00 | 3.90% | 600 |
| Nov 7, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - | 1 |
| Nov 6, 2025 | 5,010.00 | 5,390.00 | 4,800.00 | 5,390.00 | 5,390.00 | -3.06% | 701 |
| Nov 5, 2025 | 5,350.00 | 5,560.00 | 5,300.00 | 5,560.00 | 5,560.00 | 3.35% | 383 |
| Nov 4, 2025 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 1 |
| Nov 3, 2025 | 5,300.00 | 5,400.00 | 5,090.00 | 5,400.00 | 5,400.00 | 0.19% | 735 |
| Oct 31, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - | 30 |
| Oct 30, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.19% | 1 |
| Oct 29, 2025 | 5,080.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,400.00 | -3.23% | 1,650 |
| Oct 28, 2025 | 5,000.00 | 6,190.00 | 5,000.00 | 5,580.00 | 5,580.00 | 3.33% | 689 |
| Oct 27, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.25% | 3 |
| Oct 24, 2025 | 5,210.00 | 5,230.00 | 5,200.00 | 5,230.00 | 5,230.00 | -6.44% | 132 |
| Oct 23, 2025 | 5,590.00 | 5,590.00 | 5,210.00 | 5,590.00 | 5,590.00 | 2.01% | 4 |
| Oct 22, 2025 | 5,570.00 | 5,570.00 | 5,400.00 | 5,480.00 | 5,480.00 | -2.14% | 95 |
| Oct 21, 2025 | 5,390.00 | 5,600.00 | 5,370.00 | 5,600.00 | 5,600.00 | 4.28% | 107 |
| Oct 20, 2025 | 5,580.00 | 5,600.00 | 5,000.00 | 5,370.00 | 5,370.00 | -3.42% | 1,147 |
| Oct 17, 2025 | 5,400.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 2.02% | 11 |
| Oct 16, 2025 | 5,200.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 0.93% | 126 |
| Oct 15, 2025 | 5,200.00 | 5,560.00 | 5,200.00 | 5,400.00 | 5,400.00 | -3.40% | 33 |
| Oct 14, 2025 | 5,310.00 | 5,590.00 | 5,300.00 | 5,590.00 | 5,590.00 | 0.90% | 237 |
| Oct 13, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.72% | 11 |
| Oct 10, 2025 | 5,580.00 | 5,580.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.18% | 7 |
| Oct 2, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | -0.89% | 12 |
| Oct 1, 2025 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 4.44% | 1 |
| Sep 30, 2025 | 5,510.00 | 5,790.00 | 5,200.00 | 5,400.00 | 5,400.00 | -6.57% | 964 |
| Sep 29, 2025 | 5,590.00 | 5,800.00 | 5,250.00 | 5,780.00 | 5,780.00 | 3.40% | 574 |
| Sep 26, 2025 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | - | 1,016 |
| Sep 25, 2025 | 5,210.00 | 5,590.00 | 5,120.00 | 5,590.00 | 5,590.00 | -0.18% | 55 |
| Sep 24, 2025 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 5,600.00 | 0.90% | 252 |
| Sep 23, 2025 | 5,560.00 | 5,560.00 | 5,300.00 | 5,550.00 | 5,550.00 | - | 24 |
| Sep 22, 2025 | 5,600.00 | 5,900.00 | 5,210.00 | 5,550.00 | 5,550.00 | -6.72% | 3,815 |
| Sep 19, 2025 | 5,970.00 | 5,970.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.34% | 89 |
| Sep 18, 2025 | 5,800.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 2.93% | 410 |
| Sep 17, 2025 | 5,600.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | -1.69% | 2,082 |
| Sep 16, 2025 | 5,810.00 | 6,000.00 | 5,610.00 | 5,900.00 | 5,900.00 | -4.68% | 63 |
| Sep 15, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3.17% | 32 |
| Sep 12, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.84% | 1 |
| Sep 10, 2025 | 6,000.00 | 6,000.00 | 5,410.00 | 5,950.00 | 5,950.00 | -0.83% | 1,570 |
| Sep 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1 |
| Sep 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -8.40% | 10 |
| Sep 4, 2025 | 6,000.00 | 6,580.00 | 6,000.00 | 6,550.00 | 6,550.00 | 9.17% | 44 |
| Sep 3, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1 |
| Sep 2, 2025 | 5,990.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 0.17% | 104 |
| Aug 29, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 5 |
| Aug 28, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 144 |
| Aug 27, 2025 | 6,010.00 | 6,170.00 | 5,580.00 | 5,990.00 | 5,990.00 | -1.48% | 1,289 |
| Aug 26, 2025 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.33% | 33 |
| Aug 25, 2025 | 6,100.00 | 6,400.00 | 6,080.00 | 6,100.00 | 6,100.00 | - | 132 |
| Aug 22, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 7 |
| Aug 21, 2025 | 6,090.00 | 6,200.00 | 6,090.00 | 6,200.00 | 6,200.00 | 4.20% | 12 |
| Aug 20, 2025 | 6,190.00 | 6,200.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.65% | 152 |
| Aug 19, 2025 | 6,000.00 | 6,050.00 | 5,820.00 | 6,050.00 | 6,050.00 | -2.42% | 223 |
| Aug 18, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 4 |
| Aug 13, 2025 | 6,380.00 | 6,380.00 | 6,000.00 | 6,350.00 | 6,350.00 | 2.42% | 83 |
| Aug 12, 2025 | 6,530.00 | 6,530.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 28 |
| Aug 11, 2025 | 6,120.00 | 6,600.00 | 6,120.00 | 6,400.00 | 6,400.00 | 4.40% | 161 |
| Aug 8, 2025 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | - | 371 |
| Aug 7, 2025 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | - | 1 |
| Aug 6, 2025 | 6,010.00 | 6,130.00 | 5,810.00 | 6,130.00 | 6,130.00 | -0.16% | 1,082 |
| Aug 5, 2025 | 6,180.00 | 6,180.00 | 6,050.00 | 6,140.00 | 6,140.00 | -0.16% | 204 |
| Aug 4, 2025 | 6,190.00 | 6,190.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.65% | 12 |
| Aug 1, 2025 | 6,120.00 | 6,120.00 | 6,000.00 | 6,110.00 | 6,110.00 | -0.49% | 124 |
| Jul 31, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.33% | 10 |
| Jul 30, 2025 | 5,860.00 | 6,120.00 | 5,850.00 | 6,120.00 | 6,120.00 | -0.33% | 776 |
| Jul 29, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | 1 |
| Jul 28, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | 1 |
| Jul 25, 2025 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | - | 1 |
| Jul 24, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,140.00 | 6,140.00 | -0.49% | 113 |
| Jul 23, 2025 | 6,190.00 | 6,190.00 | 5,940.00 | 6,170.00 | 6,170.00 | - | 827 |
| Jul 22, 2025 | 6,030.00 | 6,170.00 | 5,840.00 | 6,170.00 | 6,170.00 | - | 91 |
| Jul 21, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 2 |
| Jul 18, 2025 | 6,180.00 | 6,180.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.16% | 19 |
| Jul 17, 2025 | 6,200.00 | 6,200.00 | 6,030.00 | 6,180.00 | 6,180.00 | 1.48% | 1,703 |
| Jul 16, 2025 | 6,200.00 | 6,200.00 | 6,090.00 | 6,090.00 | 6,090.00 | -1.77% | 164 |
| Jul 15, 2025 | 6,070.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.16% | 1,232 |
| Jul 14, 2025 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | - | 39 |
| Jul 11, 2025 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.32% | 10 |
| Jul 10, 2025 | 6,050.00 | 6,170.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.32% | 66 |
| Jul 9, 2025 | 6,060.00 | 6,190.00 | 6,050.00 | 6,190.00 | 6,190.00 | -0.16% | 611 |
| Jul 8, 2025 | 6,360.00 | 6,360.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.82% | 2 |
| Jul 4, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.31% | 1 |
| Jul 3, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,360.00 | 6,360.00 | 2.75% | 34 |
| Jul 2, 2025 | 6,020.00 | 6,360.00 | 6,020.00 | 6,190.00 | 6,190.00 | -2.21% | 120 |
| Jul 1, 2025 | 6,340.00 | 6,340.00 | 6,100.00 | 6,330.00 | 6,330.00 | -0.63% | 205 |