Cronex.Co.,Ltd (XKON:215570)
South Korea
· Delayed Price · Currency is KRW 910.00
+31.00 (3.53%)
At close: Dec 5, 2025
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 899.00 | 919.00 | 748.00 | 910.00 | 910.00 | 3.53% | 1,935 |
| Dec 4, 2025 | 801.00 | 879.00 | 791.00 | 879.00 | 879.00 | -4.46% | 1,786 |
| Dec 3, 2025 | 999.00 | 999.00 | 800.00 | 920.00 | 920.00 | 1.21% | 581 |
| Dec 2, 2025 | 899.00 | 1,000.00 | 800.00 | 909.00 | 909.00 | 2.13% | 889 |
| Dec 1, 2025 | 801.00 | 899.00 | 791.00 | 890.00 | 890.00 | -1.00% | 1,729 |
| Nov 28, 2025 | 791.00 | 899.00 | 791.00 | 899.00 | 899.00 | -0.11% | 1,416 |
| Nov 27, 2025 | 791.00 | 920.00 | 791.00 | 900.00 | 900.00 | 0.22% | 1,171 |
| Nov 26, 2025 | 811.00 | 899.00 | 798.00 | 898.00 | 898.00 | -0.11% | 3,393 |
| Nov 25, 2025 | 899.00 | 899.00 | 793.00 | 899.00 | 899.00 | - | 1,140 |
| Nov 24, 2025 | 833.00 | 1,049.00 | 833.00 | 899.00 | 899.00 | -8.27% | 1,950 |
| Nov 21, 2025 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 8.89% | 583 |
| Nov 20, 2025 | 999.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -4.76% | 1,276 |
| Nov 19, 2025 | 948.00 | 949.00 | 945.00 | 945.00 | 945.00 | -0.32% | 820 |
| Nov 18, 2025 | 949.00 | 949.00 | 810.00 | 948.00 | 948.00 | 2.93% | 6,304 |
| Nov 17, 2025 | 929.00 | 929.00 | 812.00 | 921.00 | 921.00 | 13.70% | 345 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 810.00 | 810.00 | 810.00 | -13.83% | 1,163 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 800.00 | 940.00 | 940.00 | 4.44% | 7 |
| Nov 12, 2025 | 940.00 | 948.00 | 900.00 | 900.00 | 900.00 | 0.11% | 14 |
| Nov 11, 2025 | 989.00 | 989.00 | 801.00 | 899.00 | 899.00 | -2.07% | 4 |
| Nov 10, 2025 | 930.00 | 930.00 | 800.00 | 918.00 | 918.00 | 0.44% | 298 |
| Nov 7, 2025 | 945.00 | 945.00 | 821.00 | 914.00 | 914.00 | 2.70% | 299 |
| Nov 6, 2025 | 923.00 | 923.00 | 810.00 | 890.00 | 890.00 | 10.56% | 9,217 |
| Nov 5, 2025 | 1,086.00 | 1,086.00 | 804.00 | 805.00 | 805.00 | -14.81% | 1,189 |
| Nov 4, 2025 | 947.00 | 948.00 | 900.00 | 945.00 | 945.00 | 14.55% | 6,889 |
| Nov 3, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 14.90% | 8,545 |
| Oct 31, 2025 | 869.00 | 869.00 | 711.00 | 718.00 | 718.00 | -14.01% | 8 |
| Oct 30, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 14.70% | 76 |
| Oct 29, 2025 | 725.00 | 844.00 | 725.00 | 728.00 | 728.00 | -14.45% | 115 |
| Oct 28, 2025 | 999.00 | 999.00 | 851.00 | 851.00 | 851.00 | -14.81% | 7 |
| Oct 27, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 5.16% | 1 |
| Oct 24, 2025 | 1,050.00 | 1,050.00 | 805.00 | 950.00 | 950.00 | 0.64% | 880 |
| Oct 23, 2025 | 945.00 | 945.00 | 810.00 | 944.00 | 944.00 | -0.11% | 3,007 |
| Oct 22, 2025 | 994.00 | 994.00 | 945.00 | 945.00 | 945.00 | -0.42% | 2 |
| Oct 21, 2025 | 950.00 | 950.00 | 890.00 | 949.00 | 949.00 | 0.11% | 2,447 |
| Oct 20, 2025 | 999.00 | 999.00 | 948.00 | 948.00 | 948.00 | -4.82% | 16 |
| Oct 17, 2025 | 850.00 | 998.00 | 850.00 | 996.00 | 996.00 | -0.10% | 10 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | 5.17% | 133 |
| Oct 15, 2025 | 999.00 | 999.00 | 810.00 | 948.00 | 948.00 | 0.64% | 434 |
| Oct 14, 2025 | 999.00 | 999.00 | 802.00 | 942.00 | 942.00 | 3.63% | 4,018 |
| Oct 13, 2025 | 900.00 | 925.00 | 700.00 | 909.00 | 909.00 | 12.92% | 5,636 |
| Oct 10, 2025 | 701.00 | 806.00 | 701.00 | 805.00 | 805.00 | 14.84% | 4,736 |
| Oct 2, 2025 | 937.00 | 937.00 | 701.00 | 701.00 | 701.00 | -14.09% | 1,772 |
| Oct 1, 2025 | 688.00 | 899.00 | 688.00 | 816.00 | 816.00 | 0.99% | 57 |
| Sep 30, 2025 | 838.00 | 996.00 | 808.00 | 808.00 | 808.00 | -10.12% | 1,092 |
| Sep 29, 2025 | 800.00 | 954.00 | 800.00 | 899.00 | 899.00 | 7.66% | 3,006 |
| Sep 26, 2025 | 800.00 | 999.00 | 800.00 | 835.00 | 835.00 | -7.02% | 3,865 |
| Sep 25, 2025 | 801.00 | 920.00 | 801.00 | 898.00 | 898.00 | 11.55% | 2,047 |
| Sep 24, 2025 | 800.00 | 932.00 | 800.00 | 805.00 | 805.00 | -0.86% | 2,812 |
| Sep 23, 2025 | 994.00 | 994.00 | 812.00 | 812.00 | 812.00 | -9.68% | 869 |
| Sep 22, 2025 | 832.00 | 955.00 | 801.00 | 899.00 | 899.00 | 8.05% | 575 |
| Sep 19, 2025 | 663.00 | 832.00 | 663.00 | 832.00 | 832.00 | 14.92% | 12,198 |
| Sep 18, 2025 | 601.00 | 724.00 | 601.00 | 724.00 | 724.00 | 14.92% | 7,618 |
| Sep 17, 2025 | 641.00 | 827.00 | 621.00 | 630.00 | 630.00 | -12.50% | 13,237 |
| Sep 16, 2025 | 710.00 | 938.00 | 710.00 | 720.00 | 720.00 | -11.87% | 5,487 |
| Sep 15, 2025 | 850.00 | 960.00 | 816.00 | 817.00 | 817.00 | -14.90% | 5,229 |
| Sep 12, 2025 | 900.00 | 966.00 | 840.00 | 960.00 | 960.00 | 14.29% | 2,355 |
| Sep 11, 2025 | 736.00 | 840.00 | 670.00 | 840.00 | 840.00 | 14.29% | 7,268 |
| Sep 10, 2025 | 840.00 | 920.00 | 722.00 | 735.00 | 735.00 | -10.37% | 2,805 |
| Sep 9, 2025 | 721.00 | 840.00 | 720.00 | 820.00 | 820.00 | 9.33% | 2,216 |
| Sep 8, 2025 | 800.00 | 850.00 | 714.00 | 750.00 | 750.00 | -10.71% | 4,426 |
| Sep 5, 2025 | 870.00 | 870.00 | 714.00 | 840.00 | 840.00 | - | 2,462 |
| Sep 4, 2025 | 810.00 | 880.00 | 700.00 | 840.00 | 840.00 | 3.45% | 5,225 |
| Sep 3, 2025 | 614.00 | 815.00 | 614.00 | 812.00 | 812.00 | 14.53% | 2,478 |
| Sep 2, 2025 | 740.00 | 767.00 | 578.00 | 709.00 | 709.00 | 6.30% | 14,912 |
| Sep 1, 2025 | 580.00 | 667.00 | 560.00 | 667.00 | 667.00 | 15.00% | 5,646 |
| Aug 29, 2025 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 3.57% | 32 |
| Aug 28, 2025 | 580.00 | 580.00 | 520.00 | 560.00 | 560.00 | 0.54% | 344 |
| Aug 27, 2025 | 580.00 | 580.00 | 540.00 | 557.00 | 557.00 | -0.54% | 109 |
| Aug 26, 2025 | 500.00 | 580.00 | 490.00 | 560.00 | 560.00 | 7.69% | 5,205 |
| Aug 25, 2025 | 580.00 | 580.00 | 500.00 | 520.00 | 520.00 | - | 953 |
| Aug 21, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 841 |
| Aug 20, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -7.41% | 400 |
| Aug 19, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 1 |
| Aug 18, 2025 | 580.00 | 580.00 | 520.00 | 540.00 | 540.00 | - | 51 |
| Aug 14, 2025 | 560.00 | 560.00 | 520.00 | 540.00 | 540.00 | -10.00% | 304 |
| Aug 13, 2025 | 540.00 | 600.00 | 540.00 | 600.00 | 600.00 | 11.11% | 11,618 |
| Aug 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 2 |
| Aug 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.77% | 1 |
| Aug 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Aug 7, 2025 | 499.00 | 550.00 | 499.00 | 530.00 | 530.00 | 6.00% | 1,196 |
| Aug 6, 2025 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 4.17% | 177 |
| Aug 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 2 |
| Aug 4, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | 4.35% | 622 |
| Aug 1, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 40 |
| Jul 31, 2025 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2.22% | 56 |
| Jul 30, 2025 | 460.00 | 470.00 | 440.00 | 450.00 | 450.00 | -2.17% | 339 |
| Jul 29, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 256 |
| Jul 28, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2.22% | 179 |
| Jul 25, 2025 | 450.00 | 460.00 | 445.00 | 450.00 | 450.00 | 2.27% | 438 |
| Jul 24, 2025 | 490.00 | 490.00 | 417.00 | 440.00 | 440.00 | -10.20% | 13,568 |
| Jul 23, 2025 | 480.00 | 490.00 | 425.00 | 490.00 | 490.00 | -2.00% | 31,778 |
| Jul 22, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 4.17% | 1,007 |
| Jul 21, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | - | 999 |
| Jul 18, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | - | 12 |
| Jul 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 418 |
| Jul 16, 2025 | 480.00 | 480.00 | 460.00 | 480.00 | 480.00 | 2.13% | 2,505 |
| Jul 15, 2025 | 480.00 | 480.00 | 408.00 | 470.00 | 470.00 | -2.08% | 15,700 |
| Jul 14, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 72 |
| Jul 11, 2025 | 480.00 | 490.00 | 450.00 | 480.00 | 480.00 | - | 3,000 |
| Jul 10, 2025 | 480.00 | 480.00 | 430.00 | 480.00 | 480.00 | -2.04% | 836 |