Kostek Systems, Inc. (XKON:169670)
South Korea
· Delayed Price · Currency is KRW 4,800.00
+100.00 (2.13%)
At close: Mar 9, 2026
Kostek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | -4.08% | 782 |
| Mar 5, 2026 | 5,000.00 | 5,400.00 | 4,245.00 | 4,900.00 | 4,900.00 | -1.80% | 4,331 |
| Mar 4, 2026 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | 5.94% | 11 |
| Mar 3, 2026 | 5,400.00 | 5,600.00 | 4,710.00 | 4,710.00 | 4,710.00 | -11.13% | 3,056 |
| Feb 27, 2026 | 5,050.00 | 5,340.00 | 5,050.00 | 5,300.00 | 5,300.00 | -0.93% | 701 |
| Feb 26, 2026 | 5,600.00 | 5,990.00 | 5,010.00 | 5,350.00 | 5,350.00 | -7.76% | 3,339 |
| Feb 25, 2026 | 5,990.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.17% | 12 |
| Feb 24, 2026 | 5,980.00 | 6,000.00 | 5,980.00 | 5,990.00 | 5,990.00 | - | 2,038 |
| Feb 23, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 2 |
| Feb 19, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.84% | 359 |
| Feb 13, 2026 | 5,950.00 | 5,950.00 | 5,600.00 | 5,950.00 | 5,950.00 | - | 594 |
| Feb 12, 2026 | 5,990.00 | 5,990.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 33 |
| Feb 11, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 0.17% | 40 |
| Feb 10, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 4 |
| Feb 9, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 1 |
| Feb 6, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 21 |
| Feb 5, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 22 |
| Feb 4, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 160 |
| Feb 3, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 21 |
| Feb 2, 2026 | 6,000.00 | 6,850.00 | 5,600.00 | 6,000.00 | 6,000.00 | 0.17% | 96 |
| Jan 30, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 3.28% | 715 |
| Jan 29, 2026 | 5,000.00 | 5,980.00 | 5,000.00 | 5,800.00 | 5,800.00 | 11.54% | 1,265 |
| Jan 28, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 3,161 |
| Jan 27, 2026 | 5,380.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.67% | 5,459 |
| Jan 26, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,390.00 | 5,390.00 | 3.65% | 26 |
| Jan 23, 2026 | 5,000.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | -2.62% | 604 |
| Jan 22, 2026 | 5,390.00 | 5,390.00 | 5,010.00 | 5,340.00 | 5,340.00 | - | 18 |
| Jan 21, 2026 | 5,390.00 | 5,390.00 | 5,010.00 | 5,340.00 | 5,340.00 | -2.55% | 36 |
| Jan 20, 2026 | 5,800.00 | 6,600.00 | 5,010.00 | 5,480.00 | 5,480.00 | -5.52% | 1,227 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 6 |
| Jan 16, 2026 | 5,530.00 | 6,000.00 | 5,530.00 | 5,700.00 | 5,700.00 | -1.38% | 12 |
| Jan 14, 2026 | 5,800.00 | 5,800.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.34% | 684 |
| Jan 13, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | -2.52% | 285 |
| Jan 12, 2026 | 5,710.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | -0.34% | 510 |
| Jan 9, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.50% | 5 |
| Jan 8, 2026 | 6,200.00 | 6,800.00 | 5,260.00 | 6,000.00 | 6,000.00 | -1.64% | 307 |
| Jan 7, 2026 | 6,000.00 | 6,100.00 | 5,940.00 | 6,100.00 | 6,100.00 | 1.67% | 1,372 |
| Jan 6, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.48% | 1 |
| Jan 5, 2026 | 6,000.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 1.50% | 2,410 |
| Jan 2, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.18% | 10 |
| Dec 30, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 4.04% | 296 |
| Dec 29, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.00% | 450 |
| Dec 26, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 10 |
| Dec 24, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 15 |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 4 |
| Dec 19, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 113 |
| Dec 18, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 6 |
| Dec 17, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 6 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 23 |
| Dec 15, 2025 | 6,200.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 31 |
| Dec 12, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.44% | 44 |
| Dec 11, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.65% | 1 |
| Dec 10, 2025 | 6,390.00 | 6,390.00 | 6,190.00 | 6,190.00 | 6,190.00 | -2.37% | 18 |
| Dec 9, 2025 | 6,010.00 | 6,380.00 | 6,010.00 | 6,340.00 | 6,340.00 | - | 12 |
| Dec 8, 2025 | 6,400.00 | 6,400.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.63% | 18 |
| Dec 5, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.61% | 5 |
| Dec 4, 2025 | 6,540.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 18 |
| Dec 3, 2025 | 6,400.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3.23% | 101 |
| Dec 2, 2025 | 6,000.00 | 6,540.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 257 |
| Dec 1, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 5.26% | 14 |
| Nov 28, 2025 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 9.62% | 532 |
| Nov 27, 2025 | 5,200.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.58% | 2,906 |
| Nov 26, 2025 | 5,100.00 | 5,170.00 | 4,900.00 | 5,170.00 | 5,170.00 | - | 1,140 |
| Nov 25, 2025 | 5,190.00 | 5,190.00 | 5,010.00 | 5,170.00 | 5,170.00 | -0.19% | 342 |
| Nov 24, 2025 | 5,010.00 | 5,200.00 | 5,010.00 | 5,180.00 | 5,180.00 | -0.38% | 301 |
| Nov 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 2 |
| Nov 20, 2025 | 5,190.00 | 5,200.00 | 5,180.00 | 5,200.00 | 5,200.00 | 0.19% | 211 |
| Nov 19, 2025 | 5,010.00 | 5,190.00 | 4,515.00 | 5,190.00 | 5,190.00 | 0.78% | 962 |
| Nov 18, 2025 | 5,100.00 | 5,390.00 | 5,100.00 | 5,150.00 | 5,150.00 | -4.63% | 1,195 |
| Nov 17, 2025 | 5,500.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | - | 718 |
| Nov 14, 2025 | 5,200.00 | 5,540.00 | 5,000.00 | 5,400.00 | 5,400.00 | -0.37% | 1,894 |
| Nov 13, 2025 | 5,400.00 | 5,590.00 | 5,400.00 | 5,420.00 | 5,420.00 | 0.93% | 66 |
| Nov 12, 2025 | 5,200.00 | 5,380.00 | 5,100.00 | 5,370.00 | 5,370.00 | -0.56% | 1,995 |
| Nov 11, 2025 | 5,450.00 | 5,790.00 | 5,050.00 | 5,400.00 | 5,400.00 | -6.74% | 4,914 |
| Nov 10, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 1.05% | 5 |
| Nov 7, 2025 | 5,420.00 | 5,730.00 | 5,400.00 | 5,730.00 | 5,730.00 | 0.88% | 1,047 |
| Nov 6, 2025 | 5,400.00 | 5,680.00 | 5,400.00 | 5,680.00 | 5,680.00 | - | 61 |
| Nov 5, 2025 | 5,210.00 | 5,680.00 | 5,150.00 | 5,680.00 | 5,680.00 | -1.90% | 1,731 |
| Nov 4, 2025 | 5,600.00 | 5,800.00 | 5,340.00 | 5,790.00 | 5,790.00 | -3.18% | 675 |
| Nov 3, 2025 | 6,190.00 | 6,190.00 | 5,200.00 | 5,980.00 | 5,980.00 | -1.32% | 917 |
| Oct 31, 2025 | 6,100.00 | 6,370.00 | 5,800.00 | 6,060.00 | 6,060.00 | -5.02% | 298 |
| Oct 30, 2025 | 7,300.00 | 7,300.00 | 6,000.00 | 6,380.00 | 6,380.00 | - | 393 |
| Oct 29, 2025 | 6,400.00 | 6,400.00 | 5,900.00 | 6,380.00 | 6,380.00 | -0.16% | 741 |
| Oct 28, 2025 | 5,800.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 3.57% | 585 |
| Oct 27, 2025 | 6,150.00 | 6,210.00 | 5,800.00 | 6,170.00 | 6,170.00 | 0.16% | 4,105 |
| Oct 23, 2025 | 6,120.00 | 6,160.00 | 6,120.00 | 6,160.00 | 6,160.00 | 0.65% | 51 |
| Oct 22, 2025 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 2.17% | 50 |
| Oct 21, 2025 | 5,810.00 | 6,190.00 | 5,800.00 | 5,990.00 | 5,990.00 | -2.76% | 408 |
| Oct 20, 2025 | 6,170.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.16% | 102 |
| Oct 17, 2025 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 4.93% | 1 |
| Oct 16, 2025 | 6,400.00 | 6,790.00 | 5,840.00 | 5,880.00 | 5,880.00 | -13.53% | 1,374 |
| Oct 15, 2025 | 6,000.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 13.52% | 1,007 |
| Oct 14, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,990.00 | 5,990.00 | -3.39% | 44 |
| Oct 13, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 14 |
| Oct 10, 2025 | 6,370.00 | 6,370.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 950 |
| Oct 2, 2025 | 5,750.00 | 6,400.00 | 5,740.00 | 6,200.00 | 6,200.00 | -8.15% | 558 |
| Oct 1, 2025 | 6,890.00 | 6,890.00 | 5,250.00 | 6,750.00 | 6,750.00 | 12.50% | 17 |
| Sep 30, 2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 50 |
| Sep 29, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.27% | 41 |
| Sep 26, 2025 | 5,990.00 | 5,990.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.84% | 46 |