Skip to main content
Kostek Systems, Inc. (XKON:169670)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
+30.00 (0.74%)
At close: Apr 28, 2026

Kostek Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,100.004,100.004,100.004,100.004,100.00-1
Apr 28, 20264,200.004,200.003,900.004,100.004,100.000.74%765
Apr 27, 20264,060.004,085.004,060.004,070.004,070.00-0.37%402
Apr 24, 20264,400.004,400.003,615.004,085.004,085.00-2.51%2,572
Apr 22, 20264,190.004,190.004,190.004,190.004,190.007.44%2
Apr 21, 20263,900.004,200.003,900.003,900.003,900.00-602
Apr 20, 20263,750.003,900.003,605.003,900.003,900.004.00%705
Apr 17, 20263,700.003,750.003,570.003,750.003,750.000.81%1,115
Apr 16, 20263,520.003,800.003,520.003,720.003,720.00-4.62%3,627
Apr 15, 20263,800.003,900.003,605.003,900.003,900.00-2.62%31
Apr 9, 20264,000.004,005.003,920.004,005.004,005.000.13%287
Apr 8, 20263,900.004,000.003,900.004,000.004,000.002.56%373
Apr 7, 20263,900.003,900.003,800.003,900.003,900.00-978
Apr 6, 20263,900.003,900.003,900.003,900.003,900.002.63%1
Apr 3, 20263,660.003,800.003,400.003,800.003,800.003.83%22
Apr 2, 20263,600.003,680.003,355.003,660.003,660.00-0.81%656
Apr 1, 20263,800.003,900.003,690.003,690.003,690.00-1.60%215
Mar 31, 20264,200.004,200.003,600.003,750.003,750.00-10.71%1,475
Mar 30, 20264,200.004,200.004,200.004,200.004,200.002.44%1
Mar 27, 20264,100.004,100.004,100.004,100.004,100.00-7
Mar 26, 20264,100.004,100.004,100.004,100.004,100.00-2
Mar 25, 20264,100.004,100.004,100.004,100.004,100.003.80%1
Mar 24, 20263,950.003,950.003,950.003,950.003,950.00-1
Mar 23, 20263,950.003,950.003,950.003,950.003,950.00-1.00%1
Mar 20, 20263,900.003,990.003,900.003,990.003,990.002.18%934
Mar 19, 20264,000.004,170.003,905.003,905.003,905.00-6.58%2,737
Mar 18, 20264,200.004,200.004,180.004,180.004,180.00-0.24%6
Mar 17, 20264,005.004,200.004,000.004,190.004,190.00-6.79%142
Mar 16, 20264,495.004,495.004,495.004,495.004,495.007.02%1
Mar 13, 20264,260.004,260.004,200.004,200.004,200.00-1.52%160
Mar 12, 20264,100.004,285.004,100.004,265.004,265.001.55%45
Mar 11, 20264,700.004,800.004,150.004,200.004,200.00-12.41%1,321
Mar 10, 20264,800.004,800.004,500.004,795.004,795.00-0.10%265
Mar 9, 20264,700.004,800.004,700.004,800.004,800.002.13%92
Mar 6, 20264,700.004,700.004,500.004,700.004,700.00-4.08%782
Mar 5, 20265,000.005,400.004,245.004,900.004,900.00-1.80%4,331
Mar 4, 20265,000.005,000.004,990.004,990.004,990.005.94%11
Mar 3, 20265,400.005,600.004,710.004,710.004,710.00-11.13%3,056
Feb 27, 20265,050.005,340.005,050.005,300.005,300.00-0.93%701
Feb 26, 20265,600.005,990.005,010.005,350.005,350.00-7.76%3,339
Feb 25, 20265,990.005,990.005,800.005,800.005,800.00-3.17%12
Feb 24, 20265,980.006,000.005,980.005,990.005,990.00-2,038
Feb 23, 20265,990.005,990.005,990.005,990.005,990.00-0.17%2
Feb 19, 20265,950.006,000.005,950.006,000.006,000.000.84%359
Feb 13, 20265,950.005,950.005,600.005,950.005,950.00-594
Feb 12, 20265,990.005,990.005,950.005,950.005,950.00-0.83%33
Feb 11, 20266,000.006,000.005,800.006,000.006,000.000.17%40
Feb 10, 20265,990.005,990.005,990.005,990.005,990.00-0.17%4
Feb 9, 20266,000.006,000.006,000.006,000.006,000.003.45%1
Feb 6, 20265,800.005,800.005,800.005,800.005,800.00-3.33%21
Feb 5, 20266,200.006,200.006,000.006,000.006,000.000.17%22
Feb 4, 20265,990.005,990.005,990.005,990.005,990.00-160
Feb 3, 20265,990.005,990.005,990.005,990.005,990.00-0.17%21
Feb 2, 20266,000.006,850.005,600.006,000.006,000.000.17%96
Jan 30, 20265,600.006,000.005,600.005,990.005,990.003.28%715
Jan 29, 20265,000.005,980.005,000.005,800.005,800.0011.54%1,265
Jan 28, 20265,200.005,400.005,200.005,200.005,200.00-1.89%3,161
Jan 27, 20265,380.005,380.005,290.005,300.005,300.00-1.67%5,459
Jan 26, 20265,400.005,400.005,200.005,390.005,390.003.65%26
Jan 23, 20265,000.005,330.005,000.005,200.005,200.00-2.62%604
Jan 22, 20265,390.005,390.005,010.005,340.005,340.00-18
Jan 21, 20265,390.005,390.005,010.005,340.005,340.00-2.55%36
Jan 20, 20265,800.006,600.005,010.005,480.005,480.00-5.52%1,227
Jan 19, 20265,800.005,800.005,600.005,800.005,800.001.75%6
Jan 16, 20265,530.006,000.005,530.005,700.005,700.00-1.38%12
Jan 14, 20265,800.005,800.005,780.005,780.005,780.00-0.34%684
Jan 13, 20265,600.005,800.005,500.005,800.005,800.00-2.52%285
Jan 12, 20265,710.005,950.005,700.005,950.005,950.00-0.34%510
Jan 9, 20265,970.005,970.005,970.005,970.005,970.00-0.50%5
Jan 8, 20266,200.006,800.005,260.006,000.006,000.00-1.64%307
Jan 7, 20266,000.006,100.005,940.006,100.006,100.001.67%1,372
Jan 6, 20266,000.006,000.006,000.006,000.006,000.00-1.48%1
Jan 5, 20266,000.006,130.005,800.006,090.006,090.001.50%2,410
Jan 2, 20266,000.006,000.005,800.006,000.006,000.001.18%10
Dec 30, 20256,000.006,000.005,800.005,930.005,930.004.04%296
Dec 29, 20255,700.005,700.005,700.005,700.005,700.00-5.00%450
Dec 26, 20256,000.006,000.006,000.006,000.006,000.001.69%10
Dec 24, 20255,900.005,900.005,800.005,900.005,900.00-1.67%15
Dec 23, 20256,200.006,200.006,000.006,000.006,000.001.69%4
Dec 19, 20256,200.006,200.005,900.005,900.005,900.00-113
Dec 18, 20255,900.005,900.005,900.005,900.005,900.00-1.67%6
Dec 17, 20256,200.006,200.006,000.006,000.006,000.00-6
Dec 16, 20256,000.006,000.006,000.006,000.006,000.00-23
Dec 15, 20256,200.006,310.006,000.006,000.006,000.00-31
Dec 12, 20256,100.006,100.006,000.006,000.006,000.00-2.44%44
Dec 11, 20256,150.006,150.006,150.006,150.006,150.00-0.65%1
Dec 10, 20256,390.006,390.006,190.006,190.006,190.00-2.37%18
Dec 9, 20256,010.006,380.006,010.006,340.006,340.00-12
Dec 8, 20256,400.006,400.006,340.006,340.006,340.000.63%18
Dec 5, 20256,300.006,300.006,300.006,300.006,300.001.61%5
Dec 4, 20256,540.006,550.006,200.006,200.006,200.00-3.13%18
Dec 3, 20256,400.006,490.006,400.006,400.006,400.003.23%101
Dec 2, 20256,000.006,540.006,000.006,200.006,200.003.33%257
Dec 1, 20255,800.006,000.005,800.006,000.006,000.005.26%14
Nov 28, 20255,400.005,800.005,400.005,700.005,700.009.62%532
Nov 27, 20255,200.005,600.005,200.005,200.005,200.000.58%2,906
Nov 26, 20255,100.005,170.004,900.005,170.005,170.00-1,140
Nov 25, 20255,190.005,190.005,010.005,170.005,170.00-0.19%342
Nov 24, 20255,010.005,200.005,010.005,180.005,180.00-0.38%301
Nov 21, 20255,200.005,200.005,200.005,200.005,200.00-2