Skip to main content
IK Semicon Co.,Ltd (XKON:149010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,890.00
+295.00 (6.42%)
At close: Apr 29, 2026

IK Semicon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,585.004,600.004,410.004,595.004,595.000.22%643
Apr 27, 20264,595.004,680.004,390.004,585.004,585.00-0.22%1,521
Apr 24, 20264,395.004,600.004,395.004,595.004,595.004.43%2,203
Apr 23, 20264,290.004,495.004,200.004,400.004,400.002.56%995
Apr 22, 20264,150.004,290.004,000.004,290.004,290.003.37%1,617
Apr 21, 20264,155.004,155.004,140.004,150.004,150.00-0.12%1,070
Apr 20, 20264,000.004,155.004,000.004,155.004,155.00-0.48%301
Apr 17, 20264,175.004,175.004,175.004,175.004,175.00-0.36%1
Apr 16, 20264,200.004,200.004,000.004,190.004,190.00-357
Apr 15, 20264,190.004,190.004,190.004,190.004,190.00--
Apr 14, 20264,195.004,195.004,190.004,190.004,190.00-0.24%146
Apr 13, 20264,195.004,200.004,195.004,200.004,200.00-4
Apr 10, 20264,195.004,200.004,195.004,200.004,200.002.44%11
Apr 9, 20264,095.004,100.004,095.004,100.004,100.002.50%22
Apr 8, 20263,995.004,100.003,995.004,000.004,000.000.13%2,392
Apr 7, 20263,995.003,995.003,995.003,995.003,995.00-1,600
Apr 6, 20264,000.004,000.003,800.003,995.003,995.002.17%652
Apr 3, 20263,995.004,085.003,900.003,910.003,910.00-2.37%2,572
Apr 2, 20263,995.004,180.003,995.004,005.004,005.000.13%1,380
Apr 1, 20263,495.004,000.003,495.004,000.004,000.0014.29%12,363
Mar 31, 20263,455.003,500.003,015.003,500.003,500.001.30%1,683
Mar 30, 20263,455.003,455.003,205.003,455.003,455.00-0.14%19
Mar 27, 20263,470.003,470.003,460.003,460.003,460.001.76%1,005
Mar 26, 20263,100.003,400.003,100.003,400.003,400.0011.11%1,912
Mar 25, 20263,105.003,445.002,930.003,060.003,060.00-8.66%4,847
Mar 24, 20263,900.003,900.003,350.003,350.003,350.00-14.97%18,872
Mar 23, 20263,985.003,985.003,700.003,940.003,940.00-0.25%108
Mar 20, 20263,985.003,985.003,950.003,950.003,950.00-0.88%2
Mar 19, 20263,985.003,985.003,985.003,985.003,985.001.14%1
Mar 18, 20263,940.003,940.003,940.003,940.003,940.00-1.13%1
Mar 17, 20263,900.004,000.003,500.003,985.003,985.00-2.69%1,046
Mar 16, 20264,150.004,150.004,075.004,095.004,095.005.54%222
Mar 13, 20263,600.003,895.003,600.003,880.003,880.008.84%732
Mar 12, 20263,590.003,590.003,450.003,565.003,565.00-0.70%157
Mar 11, 20263,600.003,600.003,500.003,590.003,590.005.43%123
Mar 10, 20263,500.003,600.003,400.003,405.003,405.00-3.54%3,100
Mar 9, 20263,505.003,700.003,210.003,530.003,530.00-0.28%4,267
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