Jincostech Co.,Ltd (XKON:250030)
South Korea
· Delayed Price · Currency is KRW 14,260
+10 (0.07%)
At close: Dec 5, 2025
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,490.00 | 14,490.00 | 14,000.00 | 14,260.00 | 14,260.00 | 0.07% | 1,364 |
| Dec 4, 2025 | 14,410.00 | 14,410.00 | 14,180.00 | 14,250.00 | 14,250.00 | 0.35% | 2,925 |
| Dec 3, 2025 | 14,500.00 | 14,990.00 | 13,910.00 | 14,200.00 | 14,200.00 | 0.64% | 8,465 |
| Dec 2, 2025 | 15,690.00 | 15,690.00 | 13,060.00 | 14,110.00 | 14,110.00 | 3.37% | 15,063 |
| Dec 1, 2025 | 12,990.00 | 13,650.00 | 12,990.00 | 13,650.00 | 13,650.00 | 15.00% | 8,644 |
| Nov 28, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.67% | 181 |
| Nov 27, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1.96% | 1 |
| Nov 26, 2025 | 11,020.00 | 11,930.00 | 11,010.00 | 11,720.00 | 11,720.00 | 2.36% | 474 |
| Nov 25, 2025 | 11,500.00 | 11,500.00 | 11,030.00 | 11,450.00 | 11,450.00 | -0.52% | 2,022 |
| Nov 24, 2025 | 12,480.00 | 12,480.00 | 11,510.00 | 11,510.00 | 11,510.00 | -3.60% | 234 |
| Nov 21, 2025 | 12,440.00 | 12,440.00 | 11,600.00 | 11,940.00 | 11,940.00 | -0.50% | 476 |
| Nov 20, 2025 | 12,010.00 | 12,260.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.99% | 192 |
| Nov 19, 2025 | 12,000.00 | 12,490.00 | 12,000.00 | 12,370.00 | 12,370.00 | 0.57% | 2,231 |
| Nov 18, 2025 | 12,510.00 | 12,510.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.52% | 1,049 |
| Nov 17, 2025 | 12,500.00 | 12,500.00 | 12,030.00 | 12,490.00 | 12,490.00 | -0.08% | 193 |
| Nov 14, 2025 | 12,480.00 | 12,500.00 | 12,070.00 | 12,500.00 | 12,500.00 | 1.30% | 4,781 |
| Nov 13, 2025 | 12,000.00 | 12,340.00 | 11,510.00 | 12,340.00 | 12,340.00 | - | 2,040 |
| Nov 12, 2025 | 12,490.00 | 12,490.00 | 12,000.00 | 12,340.00 | 12,340.00 | 0.41% | 1,357 |
| Nov 11, 2025 | 12,490.00 | 12,490.00 | 12,290.00 | 12,290.00 | 12,290.00 | -1.21% | 395 |
| Nov 10, 2025 | 13,000.00 | 13,490.00 | 11,800.00 | 12,440.00 | 12,440.00 | 5.87% | 778 |
| Nov 7, 2025 | 11,950.00 | 11,950.00 | 11,610.00 | 11,750.00 | 11,750.00 | -1.67% | 129 |
| Nov 6, 2025 | 12,200.00 | 12,200.00 | 11,500.00 | 11,950.00 | 11,950.00 | 0.59% | 751 |
| Nov 5, 2025 | 11,610.00 | 11,940.00 | 10,700.00 | 11,880.00 | 11,880.00 | -0.59% | 6,947 |
| Nov 4, 2025 | 12,440.00 | 12,440.00 | 11,600.00 | 11,950.00 | 11,950.00 | -0.33% | 9,020 |
| Nov 3, 2025 | 12,200.00 | 12,420.00 | 11,510.00 | 11,990.00 | 11,990.00 | -2.36% | 4,210 |
| Oct 31, 2025 | 12,000.00 | 12,390.00 | 11,550.00 | 12,280.00 | 12,280.00 | 2.42% | 890 |
| Oct 30, 2025 | 11,700.00 | 12,490.00 | 11,010.00 | 11,990.00 | 11,990.00 | 2.48% | 2,902 |
| Oct 29, 2025 | 11,700.00 | 11,700.00 | 11,640.00 | 11,700.00 | 11,700.00 | 0.26% | 1,139 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,660.00 | 11,670.00 | 11,670.00 | 3.27% | 246 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 9,810.00 | 11,300.00 | 11,300.00 | -1.99% | 8,655 |
| Oct 24, 2025 | 11,700.00 | 11,700.00 | 11,010.00 | 11,530.00 | 11,530.00 | 1.23% | 658 |
| Oct 23, 2025 | 11,500.00 | 11,500.00 | 11,390.00 | 11,390.00 | 11,390.00 | 3.64% | 208 |
| Oct 22, 2025 | 11,000.00 | 11,390.00 | 10,990.00 | 10,990.00 | 10,990.00 | 3.39% | 2,219 |
| Oct 21, 2025 | 10,900.00 | 10,900.00 | 10,300.00 | 10,630.00 | 10,630.00 | 0.47% | 3,356 |
| Oct 20, 2025 | 10,210.00 | 10,900.00 | 10,200.00 | 10,580.00 | 10,580.00 | -1.21% | 1,349 |
| Oct 17, 2025 | 10,990.00 | 10,990.00 | 10,710.00 | 10,710.00 | 10,710.00 | 1.61% | 24 |
| Oct 16, 2025 | 10,960.00 | 10,960.00 | 10,000.00 | 10,540.00 | 10,540.00 | -0.47% | 528 |
| Oct 15, 2025 | 10,290.00 | 10,980.00 | 10,000.00 | 10,590.00 | 10,590.00 | 2.92% | 2,245 |
| Oct 14, 2025 | 10,050.00 | 10,300.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.10% | 4,349 |
| Oct 13, 2025 | 11,000.00 | 11,000.00 | 10,290.00 | 10,300.00 | 10,300.00 | -7.12% | 22,160 |
| Oct 10, 2025 | 11,000.00 | 11,500.00 | 10,510.00 | 11,090.00 | 11,090.00 | 3.64% | 547 |
| Oct 2, 2025 | 10,500.00 | 10,880.00 | 10,310.00 | 10,700.00 | 10,700.00 | 3.88% | 207 |
| Oct 1, 2025 | 11,670.00 | 11,670.00 | 10,030.00 | 10,300.00 | 10,300.00 | -1.44% | 12,252 |
| Sep 30, 2025 | 10,970.00 | 10,970.00 | 10,000.00 | 10,450.00 | 10,450.00 | -3.51% | 27,472 |
| Sep 29, 2025 | 10,970.00 | 10,970.00 | 10,200.00 | 10,830.00 | 10,830.00 | -0.64% | 9,950 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 0.55% | 78 |
| Sep 25, 2025 | 10,700.00 | 10,990.00 | 10,350.00 | 10,840.00 | 10,840.00 | 0.46% | 1,442 |
| Sep 24, 2025 | 10,520.00 | 11,200.00 | 10,050.00 | 10,790.00 | 10,790.00 | -0.46% | 1,101 |
| Sep 23, 2025 | 10,900.00 | 11,380.00 | 10,790.00 | 10,840.00 | 10,840.00 | -0.64% | 1,115 |
| Sep 22, 2025 | 11,380.00 | 11,400.00 | 10,840.00 | 10,910.00 | 10,910.00 | -4.13% | 2,068 |
| Sep 19, 2025 | 11,470.00 | 11,470.00 | 11,000.00 | 11,380.00 | 11,380.00 | 3.45% | 5,688 |
| Sep 18, 2025 | 10,880.00 | 11,340.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.10% | 3,234 |
| Sep 17, 2025 | 10,830.00 | 11,350.00 | 10,560.00 | 10,880.00 | 10,880.00 | 0.46% | 1,109 |
| Sep 16, 2025 | 10,880.00 | 11,500.00 | 10,730.00 | 10,830.00 | 10,830.00 | -0.46% | 3,522 |
| Sep 15, 2025 | 10,800.00 | 11,380.00 | 10,570.00 | 10,880.00 | 10,880.00 | -2.07% | 1,089 |
| Sep 12, 2025 | 11,500.00 | 11,500.00 | 10,700.00 | 11,110.00 | 11,110.00 | -0.71% | 5,692 |
| Sep 11, 2025 | 11,000.00 | 11,280.00 | 10,650.00 | 11,190.00 | 11,190.00 | 0.45% | 5,363 |
| Sep 10, 2025 | 11,990.00 | 11,990.00 | 11,060.00 | 11,140.00 | 11,140.00 | -3.38% | 2,983 |
| Sep 9, 2025 | 11,500.00 | 11,870.00 | 11,210.00 | 11,530.00 | 11,530.00 | -0.77% | 2,507 |
| Sep 8, 2025 | 11,950.00 | 11,980.00 | 11,620.00 | 11,620.00 | 11,620.00 | 0.17% | 6,431 |
| Sep 5, 2025 | 11,510.00 | 12,000.00 | 11,510.00 | 11,600.00 | 11,600.00 | -1.28% | 3,865 |
| Sep 4, 2025 | 10,980.00 | 11,750.00 | 10,600.00 | 11,750.00 | 11,750.00 | 6.92% | 3,374 |
| Sep 3, 2025 | 11,750.00 | 12,000.00 | 10,700.00 | 10,990.00 | 10,990.00 | -6.55% | 14,787 |
| Sep 2, 2025 | 12,860.00 | 12,990.00 | 11,500.00 | 11,760.00 | 11,760.00 | -8.48% | 23,986 |
| Sep 1, 2025 | 14,260.00 | 14,500.00 | 12,810.00 | 12,850.00 | 12,850.00 | -8.87% | 22,117 |
| Aug 29, 2025 | 12,800.00 | 14,250.00 | 12,530.00 | 14,100.00 | 14,100.00 | 8.46% | 15,247 |
| Aug 28, 2025 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.01% | 2,368 |
| Aug 27, 2025 | 12,910.00 | 12,910.00 | 12,600.00 | 12,870.00 | 12,870.00 | -0.31% | 1,699 |
| Aug 26, 2025 | 13,100.00 | 13,100.00 | 12,550.00 | 12,910.00 | 12,910.00 | -1.45% | 2,081 |
| Aug 25, 2025 | 12,630.00 | 13,390.00 | 12,630.00 | 13,100.00 | 13,100.00 | -1.13% | 528 |
| Aug 22, 2025 | 13,380.00 | 13,380.00 | 12,540.00 | 13,250.00 | 13,250.00 | 3.76% | 1,542 |
| Aug 21, 2025 | 13,000.00 | 13,000.00 | 12,580.00 | 12,770.00 | 12,770.00 | 0.71% | 2,158 |
| Aug 20, 2025 | 12,090.00 | 13,000.00 | 12,000.00 | 12,680.00 | 12,680.00 | 4.88% | 3,066 |
| Aug 19, 2025 | 13,480.00 | 13,480.00 | 11,710.00 | 12,090.00 | 12,090.00 | -4.80% | 3,243 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 12,210.00 | 12,700.00 | 12,700.00 | -11.56% | 17,880 |
| Aug 14, 2025 | 14,500.00 | 14,850.00 | 14,030.00 | 14,360.00 | 14,360.00 | -0.76% | 1,881 |
| Aug 13, 2025 | 15,480.00 | 15,480.00 | 13,900.00 | 14,470.00 | 14,470.00 | -3.47% | 1,531 |
| Aug 12, 2025 | 15,500.00 | 15,500.00 | 14,530.00 | 14,990.00 | 14,990.00 | 0.67% | 3,310 |
| Aug 11, 2025 | 14,500.00 | 15,450.00 | 14,500.00 | 14,890.00 | 14,890.00 | -3.62% | 1,573 |
| Aug 8, 2025 | 15,500.00 | 15,500.00 | 14,610.00 | 15,450.00 | 15,450.00 | 3.69% | 365 |
| Aug 7, 2025 | 14,290.00 | 16,000.00 | 14,290.00 | 14,900.00 | 14,900.00 | 3.76% | 2,214 |
| Aug 6, 2025 | 15,000.00 | 15,500.00 | 13,750.00 | 14,360.00 | 14,360.00 | - | 4,380 |
| Aug 5, 2025 | 14,500.00 | 14,990.00 | 14,010.00 | 14,360.00 | 14,360.00 | 1.34% | 3,748 |
| Aug 4, 2025 | 14,250.00 | 14,250.00 | 13,820.00 | 14,170.00 | 14,170.00 | 2.24% | 1,668 |
| Aug 1, 2025 | 14,490.00 | 14,490.00 | 13,850.00 | 13,860.00 | 13,860.00 | -3.01% | 1,053 |
| Jul 31, 2025 | 14,000.00 | 14,490.00 | 13,700.00 | 14,290.00 | 14,290.00 | 2.81% | 962 |
| Jul 30, 2025 | 14,000.00 | 14,000.00 | 13,050.00 | 13,900.00 | 13,900.00 | 3.96% | 1,719 |
| Jul 29, 2025 | 13,700.00 | 13,700.00 | 13,010.00 | 13,370.00 | 13,370.00 | -2.41% | 2,717 |
| Jul 28, 2025 | 14,500.00 | 14,500.00 | 13,160.00 | 13,700.00 | 13,700.00 | -3.86% | 1,655 |
| Jul 25, 2025 | 14,870.00 | 14,870.00 | 14,000.00 | 14,250.00 | 14,250.00 | -3.00% | 2,051 |
| Jul 24, 2025 | 14,990.00 | 14,990.00 | 14,300.00 | 14,690.00 | 14,690.00 | -1.34% | 351 |
| Jul 23, 2025 | 15,400.00 | 15,400.00 | 14,310.00 | 14,890.00 | 14,890.00 | -0.67% | 1,726 |
| Jul 22, 2025 | 14,800.00 | 15,500.00 | 14,510.00 | 14,990.00 | 14,990.00 | 1.28% | 313 |
| Jul 21, 2025 | 14,920.00 | 14,920.00 | 14,080.00 | 14,800.00 | 14,800.00 | 3.14% | 12,959 |
| Jul 18, 2025 | 14,000.00 | 14,970.00 | 14,000.00 | 14,350.00 | 14,350.00 | -2.25% | 1,733 |
| Jul 17, 2025 | 14,510.00 | 15,420.00 | 14,500.00 | 14,680.00 | 14,680.00 | -4.68% | 1,565 |
| Jul 16, 2025 | 15,500.00 | 15,500.00 | 14,450.00 | 15,400.00 | 15,400.00 | 2.74% | 3,528 |
| Jul 15, 2025 | 14,970.00 | 15,010.00 | 14,840.00 | 14,990.00 | 14,990.00 | 3.81% | 3,585 |
| Jul 14, 2025 | 14,000.00 | 14,500.00 | 13,610.00 | 14,440.00 | 14,440.00 | 1.33% | 364 |
| Jul 11, 2025 | 13,900.00 | 14,300.00 | 13,500.00 | 14,250.00 | 14,250.00 | 2.52% | 2,824 |