Jincostech Co.,Ltd (XKON:250030)
South Korea
· Delayed Price · Currency is KRW 23,200
+700 (3.11%)
At close: Apr 28, 2026
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23,200.00 | 23,900.00 | 22,550.00 | 23,300.00 | 23,300.00 | 0.43% | 1,859 |
| Apr 28, 2026 | 23,500.00 | 23,500.00 | 21,900.00 | 23,200.00 | 23,200.00 | 3.11% | 3,068 |
| Apr 27, 2026 | 23,700.00 | 24,550.00 | 20,200.00 | 22,500.00 | 22,500.00 | -5.06% | 5,635 |
| Apr 24, 2026 | 24,100.00 | 24,100.00 | 23,100.00 | 23,700.00 | 23,700.00 | -1.86% | 2,953 |
| Apr 23, 2026 | 24,150.00 | 24,450.00 | 23,150.00 | 24,150.00 | 24,150.00 | - | 2,620 |
| Apr 22, 2026 | 25,800.00 | 25,800.00 | 24,150.00 | 24,150.00 | 24,150.00 | -2.23% | 1,358 |
| Apr 21, 2026 | 24,650.00 | 25,200.00 | 23,850.00 | 24,700.00 | 24,700.00 | 6.01% | 6,345 |
| Apr 20, 2026 | 24,950.00 | 25,000.00 | 22,600.00 | 23,300.00 | 23,300.00 | 0.22% | 14,432 |
| Apr 17, 2026 | 24,900.00 | 24,900.00 | 22,000.00 | 23,250.00 | 23,250.00 | 1.31% | 3,680 |
| Apr 16, 2026 | 24,050.00 | 25,200.00 | 22,050.00 | 22,950.00 | 22,950.00 | 4.32% | 3,843 |
| Apr 15, 2026 | 21,000.00 | 22,950.00 | 20,750.00 | 22,000.00 | 22,000.00 | 10.17% | 9,590 |
| Apr 14, 2026 | 18,000.00 | 20,000.00 | 16,810.00 | 19,970.00 | 19,970.00 | 12.82% | 3,235 |
| Apr 13, 2026 | 17,000.00 | 18,000.00 | 16,500.00 | 17,700.00 | 17,700.00 | 6.76% | 4,125 |
| Apr 10, 2026 | 17,500.00 | 17,590.00 | 16,240.00 | 16,580.00 | 16,580.00 | -5.09% | 10,001 |
| Apr 9, 2026 | 17,910.00 | 17,910.00 | 16,500.00 | 17,470.00 | 17,470.00 | -1.13% | 5,295 |
| Apr 8, 2026 | 18,500.00 | 18,980.00 | 17,200.00 | 17,670.00 | 17,670.00 | -2.91% | 9,948 |
| Apr 7, 2026 | 19,200.00 | 19,230.00 | 18,000.00 | 18,200.00 | 18,200.00 | -5.41% | 4,171 |
| Apr 6, 2026 | 19,000.00 | 19,360.00 | 19,000.00 | 19,240.00 | 19,240.00 | -0.93% | 1,425 |
| Apr 3, 2026 | 19,530.00 | 19,600.00 | 19,130.00 | 19,420.00 | 19,420.00 | -0.56% | 7,730 |
| Apr 2, 2026 | 19,900.00 | 20,250.00 | 19,200.00 | 19,530.00 | 19,530.00 | -2.06% | 10,507 |
| Apr 1, 2026 | 20,400.00 | 20,650.00 | 19,600.00 | 19,940.00 | 19,940.00 | -2.25% | 8,097 |
| Mar 31, 2026 | 20,100.00 | 20,950.00 | 18,500.00 | 20,400.00 | 20,400.00 | -3.55% | 12,047 |
| Mar 30, 2026 | 21,850.00 | 22,050.00 | 20,650.00 | 21,150.00 | 21,150.00 | -3.42% | 4,514 |
| Mar 27, 2026 | 21,000.00 | 21,950.00 | 20,000.00 | 21,900.00 | 21,900.00 | 4.29% | 7,737 |
| Mar 26, 2026 | 20,000.00 | 21,800.00 | 19,000.00 | 21,000.00 | 21,000.00 | 5.00% | 13,317 |
| Mar 25, 2026 | 17,500.00 | 20,050.00 | 17,000.00 | 20,000.00 | 20,000.00 | 14.48% | 11,627 |
| Mar 24, 2026 | 17,000.00 | 17,500.00 | 17,000.00 | 17,470.00 | 17,470.00 | 2.76% | 7,735 |
| Mar 23, 2026 | 17,390.00 | 17,490.00 | 16,200.00 | 17,000.00 | 17,000.00 | -1.51% | 2,933 |
| Mar 20, 2026 | 15,990.00 | 17,260.00 | 15,100.00 | 17,260.00 | 17,260.00 | 14.99% | 18,022 |
| Mar 19, 2026 | 14,500.00 | 15,600.00 | 13,510.00 | 15,010.00 | 15,010.00 | 9.16% | 14,894 |
| Mar 18, 2026 | 14,500.00 | 15,510.00 | 13,510.00 | 13,750.00 | 13,750.00 | -0.72% | 4,982 |
| Mar 17, 2026 | 14,130.00 | 14,140.00 | 13,510.00 | 13,850.00 | 13,850.00 | -2.19% | 8,069 |
| Mar 16, 2026 | 14,290.00 | 14,290.00 | 13,800.00 | 14,160.00 | 14,160.00 | -0.56% | 2,034 |
| Mar 13, 2026 | 14,400.00 | 14,400.00 | 13,510.00 | 14,240.00 | 14,240.00 | -1.18% | 293 |
| Mar 12, 2026 | 15,000.00 | 15,000.00 | 13,610.00 | 14,410.00 | 14,410.00 | 0.35% | 536 |
| Mar 11, 2026 | 13,400.00 | 14,500.00 | 13,260.00 | 14,360.00 | 14,360.00 | 11.49% | 3,414 |
| Mar 10, 2026 | 13,510.00 | 14,480.00 | 12,010.00 | 12,880.00 | 12,880.00 | -0.92% | 1,393 |
| Mar 9, 2026 | 14,000.00 | 14,000.00 | 12,990.00 | 13,000.00 | 13,000.00 | -5.52% | 2,709 |
| Mar 6, 2026 | 14,480.00 | 14,480.00 | 13,150.00 | 13,760.00 | 13,760.00 | -1.08% | 5,833 |
| Mar 5, 2026 | 14,000.00 | 14,480.00 | 13,810.00 | 13,910.00 | 13,910.00 | 0.80% | 4,442 |
| Mar 4, 2026 | 15,200.00 | 15,200.00 | 13,030.00 | 13,800.00 | 13,800.00 | -7.94% | 3,721 |
| Mar 3, 2026 | 15,500.00 | 15,500.00 | 14,620.00 | 14,990.00 | 14,990.00 | -0.33% | 551 |
| Feb 27, 2026 | 15,480.00 | 15,480.00 | 14,560.00 | 15,040.00 | 15,040.00 | 0.33% | 1,509 |
| Feb 26, 2026 | 15,500.00 | 15,500.00 | 14,610.00 | 14,990.00 | 14,990.00 | -1.25% | 5,848 |
| Feb 25, 2026 | 15,650.00 | 15,650.00 | 15,000.00 | 15,180.00 | 15,180.00 | 0.46% | 5,144 |
| Feb 24, 2026 | 15,930.00 | 15,930.00 | 15,070.00 | 15,110.00 | 15,110.00 | -0.46% | 3,777 |
| Feb 23, 2026 | 15,990.00 | 15,990.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.25% | 5,041 |
| Feb 20, 2026 | 16,000.00 | 16,080.00 | 15,400.00 | 15,690.00 | 15,690.00 | 0.64% | 1,370 |
| Feb 19, 2026 | 15,940.00 | 15,990.00 | 15,050.00 | 15,590.00 | 15,590.00 | 0.58% | 3,986 |
| Feb 13, 2026 | 16,090.00 | 16,090.00 | 13,490.00 | 15,500.00 | 15,500.00 | -2.27% | 6,065 |
| Feb 12, 2026 | 15,500.00 | 15,990.00 | 15,020.00 | 15,860.00 | 15,860.00 | 1.34% | 855 |
| Feb 11, 2026 | 15,510.00 | 16,050.00 | 15,500.00 | 15,650.00 | 15,650.00 | 2.62% | 7,936 |
| Feb 10, 2026 | 15,470.00 | 15,470.00 | 14,990.00 | 15,250.00 | 15,250.00 | -0.97% | 2,509 |
| Feb 9, 2026 | 15,940.00 | 15,940.00 | 15,000.00 | 15,400.00 | 15,400.00 | -0.13% | 3,725 |
| Feb 6, 2026 | 15,800.00 | 15,800.00 | 15,130.00 | 15,420.00 | 15,420.00 | -2.59% | 509 |
| Feb 5, 2026 | 15,990.00 | 15,990.00 | 15,110.00 | 15,830.00 | 15,830.00 | 0.19% | 816 |
| Feb 4, 2026 | 15,640.00 | 15,900.00 | 15,630.00 | 15,800.00 | 15,800.00 | 2.46% | 1,829 |
| Feb 3, 2026 | 15,390.00 | 16,000.00 | 15,390.00 | 15,420.00 | 15,420.00 | - | 604 |
| Feb 2, 2026 | 14,990.00 | 15,990.00 | 14,800.00 | 15,420.00 | 15,420.00 | 3.01% | 3,540 |
| Jan 30, 2026 | 14,980.00 | 14,980.00 | 14,300.00 | 14,970.00 | 14,970.00 | 0.54% | 3,278 |
| Jan 29, 2026 | 15,090.00 | 15,990.00 | 14,200.00 | 14,890.00 | 14,890.00 | -1.33% | 8,184 |
| Jan 28, 2026 | 16,500.00 | 16,930.00 | 15,090.00 | 15,090.00 | 15,090.00 | -7.88% | 12,082 |
| Jan 27, 2026 | 16,000.00 | 16,990.00 | 16,000.00 | 16,380.00 | 16,380.00 | -2.67% | 5,608 |
| Jan 26, 2026 | 16,500.00 | 17,000.00 | 16,100.00 | 16,830.00 | 16,830.00 | 2.62% | 6,625 |
| Jan 23, 2026 | 15,500.00 | 16,470.00 | 15,220.00 | 16,400.00 | 16,400.00 | 7.82% | 12,974 |
| Jan 22, 2026 | 15,510.00 | 16,500.00 | 15,000.00 | 15,210.00 | 15,210.00 | -1.87% | 5,655 |
| Jan 21, 2026 | 17,400.00 | 17,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | -11.38% | 13,331 |
| Jan 20, 2026 | 17,000.00 | 17,500.00 | 16,800.00 | 17,490.00 | 17,490.00 | 3.06% | 1,049 |
| Jan 19, 2026 | 16,380.00 | 16,980.00 | 16,300.00 | 16,970.00 | 16,970.00 | 3.60% | 3,355 |
| Jan 16, 2026 | 16,500.00 | 17,000.00 | 16,000.00 | 16,380.00 | 16,380.00 | 2.38% | 4,335 |
| Jan 15, 2026 | 17,000.00 | 17,000.00 | 15,550.00 | 16,000.00 | 16,000.00 | -0.62% | 6,623 |
| Jan 14, 2026 | 15,990.00 | 16,500.00 | 15,500.00 | 16,100.00 | 16,100.00 | 1.00% | 6,536 |
| Jan 13, 2026 | 15,500.00 | 16,300.00 | 15,110.00 | 15,940.00 | 15,940.00 | 2.31% | 168 |
| Jan 12, 2026 | 15,000.00 | 15,860.00 | 14,950.00 | 15,580.00 | 15,580.00 | -2.01% | 4,014 |
| Jan 9, 2026 | 14,980.00 | 16,000.00 | 14,720.00 | 15,900.00 | 15,900.00 | 6.00% | 4,090 |
| Jan 8, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 19 |
| Jan 7, 2026 | 14,900.00 | 15,500.00 | 14,530.00 | 15,000.00 | 15,000.00 | 0.67% | 6,581 |
| Jan 6, 2026 | 15,000.00 | 15,500.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.68% | 1,014 |
| Jan 5, 2026 | 14,550.00 | 15,380.00 | 13,000.00 | 14,800.00 | 14,800.00 | -1.33% | 1,826 |
| Jan 2, 2026 | 15,000.00 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.45% | 1,801 |
| Dec 30, 2025 | 15,000.00 | 16,500.00 | 14,090.00 | 14,500.00 | 14,500.00 | 1.05% | 2,550 |
| Dec 29, 2025 | 14,500.00 | 16,330.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1.06% | 1,607 |
| Dec 26, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 2,761 |
| Dec 24, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.21% | 1,498 |
| Dec 23, 2025 | 14,130.00 | 14,160.00 | 14,000.00 | 14,030.00 | 14,030.00 | -1.54% | 1,913 |
| Dec 22, 2025 | 14,490.00 | 14,490.00 | 13,530.00 | 14,250.00 | 14,250.00 | 1.79% | 1,365 |
| Dec 19, 2025 | 14,390.00 | 14,390.00 | 13,650.00 | 14,000.00 | 14,000.00 | -0.64% | 6,920 |
| Dec 18, 2025 | 14,470.00 | 14,470.00 | 13,600.00 | 14,090.00 | 14,090.00 | 0.71% | 2,350 |
| Dec 17, 2025 | 13,640.00 | 14,420.00 | 13,640.00 | 13,990.00 | 13,990.00 | -0.07% | 2,297 |
| Dec 16, 2025 | 14,500.00 | 14,500.00 | 13,980.00 | 14,000.00 | 14,000.00 | - | 1,166 |
| Dec 15, 2025 | 14,420.00 | 14,420.00 | 13,570.00 | 14,000.00 | 14,000.00 | -2.10% | 2,673 |
| Dec 12, 2025 | 14,490.00 | 14,490.00 | 13,630.00 | 14,300.00 | 14,300.00 | -0.42% | 295 |
| Dec 11, 2025 | 14,480.00 | 14,480.00 | 13,030.00 | 14,360.00 | 14,360.00 | 0.91% | 5,901 |
| Dec 10, 2025 | 14,400.00 | 14,400.00 | 13,720.00 | 14,230.00 | 14,230.00 | -0.35% | 1,185 |
| Dec 9, 2025 | 14,500.00 | 14,500.00 | 13,580.00 | 14,280.00 | 14,280.00 | -0.63% | 4,114 |
| Dec 8, 2025 | 14,460.00 | 14,460.00 | 14,010.00 | 14,370.00 | 14,370.00 | 0.77% | 127 |
| 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 |