Skip to main content
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-450.00 (-11.28%)
At close: Mar 6, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,700.003,985.003,500.003,540.003,540.00-11.28%3,700
Mar 5, 20263,900.003,990.003,900.003,990.003,990.00-0.13%363
Mar 4, 20263,995.003,995.003,700.003,995.003,995.00-0.13%1,088
Mar 3, 20263,800.004,000.003,700.004,000.004,000.00-1,513
Feb 27, 20264,000.004,000.003,800.004,000.004,000.00-2.44%1,429
Feb 26, 20264,005.004,125.003,800.004,100.004,100.00-1.20%1,805
Feb 25, 20264,150.004,150.004,150.004,150.004,150.00-31
Feb 24, 20264,195.004,195.004,000.004,150.004,150.00-1.07%1,449
Feb 23, 20263,950.004,200.003,905.004,195.004,195.00-1,180
Feb 20, 20264,000.004,195.003,830.004,195.004,195.00-1.29%519
Feb 19, 20264,490.004,490.003,800.004,250.004,250.003.66%1,850
Feb 13, 20264,100.004,100.004,000.004,100.004,100.000.12%608
Feb 12, 20264,100.004,100.004,095.004,095.004,095.00-0.12%5
Feb 11, 20264,295.004,295.003,800.004,100.004,100.00-3.30%993
Feb 10, 20264,300.004,300.004,100.004,240.004,240.00-1.28%29
Feb 9, 20264,300.004,300.004,000.004,295.004,295.00-2.16%2,044
Feb 6, 20264,395.004,395.004,000.004,390.004,390.003.78%19
Feb 5, 20264,295.004,300.004,120.004,230.004,230.00-0.35%490
Feb 4, 20264,300.004,300.004,240.004,245.004,245.000.12%101
Feb 3, 20264,300.004,300.004,100.004,240.004,240.00-1.05%364
Feb 2, 20264,300.004,300.004,285.004,285.004,285.000.94%53
Jan 30, 20264,300.004,300.004,110.004,245.004,245.00-0.47%315
Jan 29, 20264,300.004,300.004,005.004,265.004,265.000.35%902
Jan 28, 20264,100.004,290.004,025.004,250.004,250.00-1.16%641
Jan 27, 20264,395.004,395.004,000.004,300.004,300.00-2.16%1,510
Jan 26, 20264,300.004,395.004,170.004,395.004,395.002.45%199
Jan 23, 20264,060.004,290.004,050.004,290.004,290.00-0.12%613
Jan 22, 20264,295.004,295.004,295.004,295.004,295.00-0.12%1,178
Jan 21, 20264,300.004,300.004,300.004,300.004,300.001.53%1
Jan 20, 20264,425.004,425.004,025.004,235.004,235.00-4.51%1,986
Jan 19, 20264,795.004,795.004,200.004,435.004,435.00-5.34%22,176
Jan 16, 20264,700.004,800.004,515.004,685.004,685.000.11%331
Jan 15, 20265,090.005,090.004,250.004,680.004,680.00-6.40%9,637
Jan 14, 20265,090.005,090.004,800.005,000.005,000.00-1.77%478
Jan 13, 20265,000.005,090.004,850.005,090.005,090.00-0.20%4,493
Jan 12, 20264,910.005,100.004,910.005,100.005,100.000.20%81
Jan 9, 20264,995.005,090.004,995.005,090.005,090.001.80%101
Jan 8, 20265,190.005,200.004,900.005,000.005,000.00-262
Jan 7, 20265,190.005,190.005,000.005,000.005,000.00-217
Jan 6, 20265,090.005,200.005,000.005,000.005,000.00-3.66%1,026
Jan 5, 20265,000.005,360.004,710.005,190.005,190.00-3.17%2,083
Jan 2, 20265,360.005,360.005,360.005,360.005,360.00-0.19%2
Dec 29, 20255,370.005,370.005,370.005,370.005,370.000.37%11
Dec 26, 20255,350.005,350.005,350.005,350.005,150.00-1
Dec 24, 20255,010.005,350.005,010.005,350.005,150.00-5
Dec 23, 20255,010.005,350.005,000.005,350.005,150.00-0.37%260
Dec 22, 20255,190.005,400.005,000.005,370.005,169.253.47%851
Dec 19, 20255,190.005,200.005,020.005,190.004,995.98-0.19%10
Dec 18, 20255,390.005,390.005,000.005,200.005,005.614.00%2,404
Dec 17, 20255,000.005,000.005,000.005,000.004,813.08-5.66%1
Dec 16, 20255,400.005,400.005,200.005,300.005,101.87-1.85%114
Dec 15, 20255,400.005,400.005,400.005,400.005,198.13-10
Dec 12, 20255,400.005,400.005,400.005,400.005,198.13-1
Dec 11, 20255,400.005,400.005,200.005,400.005,198.130.93%26
Dec 10, 20255,350.005,350.005,350.005,350.005,150.000.94%1
Dec 9, 20255,180.005,390.005,150.005,300.005,101.871.92%996
Dec 8, 20255,400.005,400.005,200.005,200.005,005.61-3.35%7
Dec 4, 20255,390.005,400.004,845.005,380.005,178.880.56%387
Dec 3, 20255,360.005,360.005,120.005,350.005,150.00-0.93%160
Dec 2, 20255,600.005,600.005,100.005,400.005,198.13-3.23%589
Nov 28, 20255,580.005,580.005,580.005,580.005,371.40-1
Nov 27, 20255,400.005,580.005,250.005,580.005,371.40-0.18%228
Nov 26, 20255,200.005,590.005,200.005,590.005,381.033.52%169
Nov 25, 20255,390.005,600.005,200.005,400.005,198.13-1,305
Nov 24, 20255,400.005,400.005,010.005,400.005,198.13-35
Nov 21, 20255,400.005,400.005,400.005,400.005,198.13-1
Nov 20, 20255,400.005,400.005,400.005,400.005,198.13-1
Nov 19, 20255,340.005,400.005,000.005,400.005,198.13-914
Nov 18, 20255,400.005,400.005,400.005,400.005,198.13-5
Nov 17, 20255,390.005,400.005,050.005,400.005,198.13-103
Nov 14, 20255,200.005,400.005,200.005,400.005,198.13-2.70%75
Nov 13, 20255,210.005,550.005,000.005,550.005,342.52-0.54%112
Nov 12, 20255,600.005,600.005,400.005,580.005,371.40-0.36%18
Nov 11, 20255,350.005,790.005,160.005,600.005,390.653.90%600
Nov 7, 20255,390.005,390.005,390.005,390.005,188.50-1
Nov 6, 20255,010.005,390.004,800.005,390.005,188.50-3.06%701
Nov 5, 20255,350.005,560.005,300.005,560.005,352.153.35%383
Nov 4, 20255,380.005,380.005,380.005,380.005,178.88-0.37%1
Nov 3, 20255,300.005,400.005,090.005,400.005,198.130.19%735
Oct 31, 20255,390.005,390.005,390.005,390.005,188.50-30
Oct 30, 20255,390.005,390.005,390.005,390.005,188.50-0.19%1
Oct 29, 20255,080.005,400.005,050.005,400.005,198.13-3.23%1,650
Oct 28, 20255,000.006,190.005,000.005,580.005,371.403.33%689
Oct 27, 20255,400.005,400.005,400.005,400.005,198.133.25%3
Oct 24, 20255,210.005,230.005,200.005,230.005,034.49-6.44%132
Oct 23, 20255,590.005,590.005,210.005,590.005,381.032.01%4
Oct 22, 20255,570.005,570.005,400.005,480.005,275.14-2.14%95
Oct 21, 20255,390.005,600.005,370.005,600.005,390.654.28%107
Oct 20, 20255,580.005,600.005,000.005,370.005,169.25-3.42%1,147
Oct 17, 20255,400.005,560.005,400.005,560.005,352.152.02%11
Oct 16, 20255,200.005,450.005,200.005,450.005,246.260.93%126
Oct 15, 20255,200.005,560.005,200.005,400.005,198.13-3.40%33
Oct 14, 20255,310.005,590.005,300.005,590.005,381.030.90%237
Oct 13, 20255,540.005,540.005,540.005,540.005,332.90-0.72%11
Oct 10, 20255,580.005,580.005,570.005,580.005,371.40-0.18%7
Oct 2, 20255,400.005,600.005,400.005,590.005,381.03-0.89%12
Oct 1, 20255,640.005,640.005,640.005,640.005,429.164.44%1
Sep 30, 20255,510.005,790.005,200.005,400.005,198.13-6.57%964
Sep 29, 20255,590.005,800.005,250.005,780.005,563.933.40%574
Sep 26, 20255,590.005,590.005,590.005,590.005,381.03-1,016