Cronex.Co.,Ltd (XKON:215570)
South Korea
· Delayed Price · Currency is KRW 1,053.00
-15.00 (-1.40%)
At close: Apr 28, 2026
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 3.04% | 14 |
| Apr 28, 2026 | 1,068.00 | 1,068.00 | 951.00 | 1,053.00 | 1,053.00 | -1.40% | 2,182 |
| Apr 27, 2026 | 1,100.00 | 1,100.00 | 950.00 | 1,068.00 | 1,068.00 | -0.84% | 3,441 |
| Apr 24, 2026 | 952.00 | 1,097.00 | 950.00 | 1,077.00 | 1,077.00 | -1.46% | 2,694 |
| Apr 23, 2026 | 1,099.00 | 1,099.00 | 1,001.00 | 1,093.00 | 1,093.00 | 2.44% | 1,075 |
| Apr 22, 2026 | 1,100.00 | 1,100.00 | 950.00 | 1,067.00 | 1,067.00 | -2.38% | 2,535 |
| Apr 21, 2026 | 1,000.00 | 1,100.00 | 1,000.00 | 1,093.00 | 1,093.00 | 0.37% | 1,131 |
| Apr 20, 2026 | 1,179.00 | 1,179.00 | 986.00 | 1,089.00 | 1,089.00 | -3.97% | 2,839 |
| Apr 17, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.35% | 98 |
| Apr 16, 2026 | 1,150.00 | 1,150.00 | 1,000.00 | 1,138.00 | 1,138.00 | -0.70% | 2,589 |
| Apr 15, 2026 | 1,148.00 | 1,148.00 | 1,100.00 | 1,146.00 | 1,146.00 | 4.28% | 56 |
| Apr 14, 2026 | 995.00 | 1,100.00 | 995.00 | 1,099.00 | 1,099.00 | - | 1,813 |
| Apr 13, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 11.12% | 1 |
| Apr 10, 2026 | 901.00 | 1,037.00 | 901.00 | 989.00 | 989.00 | - | 10,906 |
| Apr 9, 2026 | 900.00 | 1,040.00 | 900.00 | 989.00 | 989.00 | -2.08% | 11,129 |
| Apr 8, 2026 | 1,035.00 | 1,035.00 | 907.00 | 1,010.00 | 1,010.00 | -2.42% | 3,505 |
| Apr 7, 2026 | 1,100.00 | 1,100.00 | 930.00 | 1,035.00 | 1,035.00 | -5.05% | 3,393 |
| Apr 6, 2026 | 1,051.00 | 1,200.00 | 980.00 | 1,090.00 | 1,090.00 | -4.97% | 7,024 |
| Apr 3, 2026 | 1,200.00 | 1,200.00 | 1,055.00 | 1,147.00 | 1,147.00 | -0.26% | 3,504 |
| Apr 2, 2026 | 1,150.00 | 1,200.00 | 1,054.00 | 1,150.00 | 1,150.00 | 0.17% | 11,633 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,071.00 | 1,148.00 | 1,148.00 | -8.82% | 25,517 |
| Mar 31, 2026 | 1,400.00 | 1,400.00 | 1,190.00 | 1,259.00 | 1,259.00 | -10.01% | 16,449 |
| Mar 30, 2026 | 1,500.00 | 1,500.00 | 1,300.00 | 1,399.00 | 1,399.00 | -5.15% | 1,831 |
| Mar 27, 2026 | 1,485.00 | 1,485.00 | 1,305.00 | 1,475.00 | 1,475.00 | -0.67% | 594 |
| Mar 26, 2026 | 1,499.00 | 1,499.00 | 1,350.00 | 1,485.00 | 1,485.00 | -0.27% | 1,001 |
| Mar 25, 2026 | 1,401.00 | 1,599.00 | 1,400.00 | 1,489.00 | 1,489.00 | -6.94% | 3,516 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.19% | 1 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,597.00 | 1,597.00 | 1,597.00 | - | 140 |
| Mar 20, 2026 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.69% | 570 |
| Mar 19, 2026 | 1,590.00 | 1,590.00 | 1,586.00 | 1,586.00 | 1,586.00 | 2.39% | 151 |
| Mar 18, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,549.00 | 1,549.00 | 6.98% | 1,818 |
| Mar 17, 2026 | 1,301.00 | 1,480.00 | 1,301.00 | 1,448.00 | 1,448.00 | 2.48% | 1,227 |
| Mar 16, 2026 | 1,414.00 | 1,414.00 | 1,250.00 | 1,413.00 | 1,413.00 | 14.88% | 1,124 |
| Mar 13, 2026 | 1,100.00 | 1,240.00 | 1,100.00 | 1,230.00 | 1,230.00 | 5.31% | 2,457 |
| Mar 12, 2026 | 1,348.00 | 1,348.00 | 1,131.00 | 1,168.00 | 1,168.00 | -12.18% | 14,282 |
| Mar 11, 2026 | 1,500.00 | 1,500.00 | 1,265.00 | 1,330.00 | 1,330.00 | -10.62% | 17,473 |
| Mar 10, 2026 | 1,499.00 | 1,499.00 | 1,322.00 | 1,488.00 | 1,488.00 | -0.73% | 705 |
| Mar 9, 2026 | 1,587.00 | 1,587.00 | 1,351.00 | 1,499.00 | 1,499.00 | -5.55% | 1,958 |
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,407.00 | 1,587.00 | 1,587.00 | 13.36% | 1,128 |
| Mar 5, 2026 | 1,598.00 | 1,598.00 | 1,351.00 | 1,400.00 | 1,400.00 | -11.89% | 2,077 |
| Mar 4, 2026 | 1,596.00 | 1,596.00 | 1,400.00 | 1,589.00 | 1,589.00 | -0.50% | 837 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,597.00 | 1,597.00 | - | 100 |
| Feb 27, 2026 | 1,599.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | 4.58% | 3 |
| Feb 26, 2026 | 1,700.00 | 1,700.00 | 1,447.00 | 1,527.00 | 1,527.00 | -10.02% | 13,117 |
| Feb 25, 2026 | 1,700.00 | 1,705.00 | 1,513.00 | 1,697.00 | 1,697.00 | 0.12% | 6,118 |
| Feb 24, 2026 | 1,700.00 | 1,700.00 | 1,505.00 | 1,695.00 | 1,695.00 | 0.59% | 1,320 |
| Feb 23, 2026 | 1,800.00 | 1,800.00 | 1,520.00 | 1,685.00 | 1,685.00 | -0.77% | 1,914 |
| Feb 20, 2026 | 1,515.00 | 1,798.00 | 1,462.00 | 1,698.00 | 1,698.00 | 5.14% | 4,869 |
| Feb 19, 2026 | 1,900.00 | 2,000.00 | 1,615.00 | 1,615.00 | 1,615.00 | -15.00% | 15,208 |
| Feb 13, 2026 | 1,900.00 | 2,040.00 | 1,700.00 | 1,900.00 | 1,900.00 | 6.62% | 31,544 |
| Feb 12, 2026 | 1,600.00 | 1,782.00 | 1,600.00 | 1,782.00 | 1,782.00 | 14.97% | 34,343 |
| Feb 11, 2026 | 1,498.00 | 1,550.00 | 1,398.00 | 1,550.00 | 1,550.00 | 10.79% | 9,028 |
| Feb 10, 2026 | 1,500.00 | 1,500.00 | 1,350.00 | 1,399.00 | 1,399.00 | -2.10% | 4,087 |
| Feb 9, 2026 | 1,237.00 | 1,429.00 | 1,237.00 | 1,429.00 | 1,429.00 | 14.96% | 8,092 |
| Feb 6, 2026 | 1,249.00 | 1,250.00 | 1,102.00 | 1,243.00 | 1,243.00 | -0.08% | 2,391 |
| Feb 5, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,244.00 | 1,244.00 | -0.88% | 4,152 |
| Feb 4, 2026 | 1,398.00 | 1,398.00 | 1,206.00 | 1,255.00 | 1,255.00 | 0.56% | 3,383 |
| Feb 3, 2026 | 1,397.00 | 1,397.00 | 1,220.00 | 1,248.00 | 1,248.00 | -7.14% | 6,052 |
| Feb 2, 2026 | 1,400.00 | 1,400.00 | 1,201.00 | 1,344.00 | 1,344.00 | -2.82% | 3,059 |
| Jan 30, 2026 | 1,398.00 | 1,398.00 | 1,310.00 | 1,383.00 | 1,383.00 | 5.98% | 3,744 |
| Jan 29, 2026 | 1,279.00 | 1,389.00 | 1,275.00 | 1,305.00 | 1,305.00 | 2.03% | 1,822 |
| Jan 28, 2026 | 1,438.00 | 1,438.00 | 1,240.00 | 1,279.00 | 1,279.00 | -7.92% | 10,502 |
| Jan 27, 2026 | 1,500.00 | 1,500.00 | 1,322.00 | 1,389.00 | 1,389.00 | -6.97% | 15,293 |
| Jan 26, 2026 | 1,500.00 | 1,700.00 | 1,313.00 | 1,493.00 | 1,493.00 | 0.40% | 9,769 |
| Jan 23, 2026 | 1,500.00 | 1,500.00 | 1,302.00 | 1,487.00 | 1,487.00 | -0.60% | 5,810 |
| Jan 22, 2026 | 1,549.00 | 1,549.00 | 1,400.00 | 1,496.00 | 1,496.00 | -3.48% | 8,009 |
| Jan 21, 2026 | 1,589.00 | 1,630.00 | 1,402.00 | 1,550.00 | 1,550.00 | -2.45% | 10,277 |
| Jan 20, 2026 | 1,461.00 | 1,600.00 | 1,461.00 | 1,589.00 | 1,589.00 | 8.76% | 7,996 |
| Jan 19, 2026 | 1,478.00 | 1,698.00 | 1,454.00 | 1,461.00 | 1,461.00 | -13.96% | 17,016 |
| Jan 16, 2026 | 1,998.00 | 1,998.00 | 1,598.00 | 1,698.00 | 1,698.00 | -9.68% | 22,698 |
| Jan 15, 2026 | 2,230.00 | 2,300.00 | 1,880.00 | 1,880.00 | 1,880.00 | -14.93% | 85,435 |
| Jan 14, 2026 | 2,210.00 | 2,210.00 | 1,922.00 | 2,210.00 | 2,210.00 | 14.98% | 80,552 |
| Jan 13, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 14.95% | 3,049 |
| Jan 12, 2026 | 1,670.00 | 1,672.00 | 1,600.00 | 1,672.00 | 1,672.00 | 14.99% | 5,435 |
| Jan 9, 2026 | 1,300.00 | 1,454.00 | 1,280.00 | 1,454.00 | 1,454.00 | 14.94% | 48,127 |
| Jan 8, 2026 | 1,199.00 | 1,265.00 | 960.00 | 1,265.00 | 1,265.00 | 15.00% | 36,341 |
| Jan 7, 2026 | 1,100.00 | 1,240.00 | 919.00 | 1,100.00 | 1,100.00 | 1.95% | 8,200 |
| Jan 6, 2026 | 1,100.00 | 1,100.00 | 951.00 | 1,079.00 | 1,079.00 | -1.73% | 1,928 |
| Jan 5, 2026 | 1,100.00 | 1,100.00 | 880.00 | 1,098.00 | 1,098.00 | 6.09% | 8,640 |
| Jan 2, 2026 | 920.00 | 1,035.00 | 877.00 | 1,035.00 | 1,035.00 | 15.00% | 8,379 |
| Dec 30, 2025 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 0.11% | 335 |
| Dec 29, 2025 | 899.00 | 899.00 | 898.00 | 899.00 | 899.00 | 0.11% | 3,075 |
| Dec 26, 2025 | 900.00 | 900.00 | 780.00 | 898.00 | 898.00 | -0.11% | 509 |
| Dec 24, 2025 | 898.00 | 899.00 | 790.00 | 899.00 | 899.00 | 0.11% | 520 |
| Dec 23, 2025 | 899.00 | 899.00 | 898.00 | 898.00 | 898.00 | 0.22% | 2 |
| Dec 22, 2025 | 900.00 | 900.00 | 750.00 | 896.00 | 896.00 | 13.27% | 10,427 |
| Dec 19, 2025 | 840.00 | 840.00 | 791.00 | 791.00 | 791.00 | -5.83% | 17 |
| Dec 18, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 4 |
| Dec 17, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 2 |
| Dec 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.12% | 3 |
| Dec 15, 2025 | 800.00 | 840.00 | 800.00 | 839.00 | 839.00 | 5.01% | 23 |
| Dec 12, 2025 | 900.00 | 900.00 | 714.00 | 799.00 | 799.00 | -4.88% | 1,036 |
| Dec 11, 2025 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | -6.25% | 16 |
| Dec 10, 2025 | 899.00 | 899.00 | 763.00 | 896.00 | 896.00 | -0.11% | 425 |
| Dec 9, 2025 | 920.00 | 920.00 | 800.00 | 897.00 | 897.00 | -2.50% | 1,056 |
| Dec 8, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | 1 |
| 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 |