Skip to main content
The Contents On Co., Ltd. (XKON:302920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+100.00 (3.13%)
At close: Mar 9, 2026

The Contents On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,200.003,200.003,200.003,200.003,200.00-3.03%1
Mar 5, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 4, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 3, 20263,300.003,300.003,300.003,300.003,300.00-1
Feb 27, 20263,300.003,300.003,300.003,300.003,300.00-1
Feb 26, 20263,300.003,300.003,300.003,300.003,300.00-1
Feb 25, 20263,200.003,300.003,200.003,300.003,300.003.13%8
Feb 24, 20263,100.003,200.003,100.003,200.003,200.003.23%11
Feb 23, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 20, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 19, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 13, 20263,100.003,100.003,100.003,100.003,100.00-1
Feb 12, 20263,000.003,100.003,000.003,100.003,100.003.33%11
Feb 11, 20263,000.003,000.003,000.003,000.003,000.00-1
Feb 10, 20263,000.003,000.003,000.003,000.003,000.00-1
Feb 9, 20262,700.003,000.002,700.003,000.003,000.00-31
Feb 6, 20263,000.003,000.002,550.003,000.003,000.00-37
Feb 5, 20263,000.003,000.003,000.003,000.003,000.00-3.23%1
Feb 4, 20263,100.003,100.002,900.003,100.003,100.000.32%12
Feb 3, 20263,300.003,300.003,000.003,090.003,090.00-3.44%13
Feb 2, 20263,200.003,200.003,200.003,200.003,200.00-3.03%1
Jan 30, 20263,200.003,300.003,200.003,300.003,300.003.13%9
Jan 29, 20263,200.003,200.003,200.003,200.003,200.00-1
Jan 28, 20263,200.003,200.003,200.003,200.003,200.00-3.03%1
Jan 27, 20263,200.003,300.003,200.003,300.003,300.003.13%16
Jan 26, 20263,200.003,200.003,200.003,200.003,200.00-2
Jan 23, 20263,200.003,200.003,200.003,200.003,200.00-1
Jan 22, 20263,100.003,200.003,100.003,200.003,200.003.23%11
Jan 21, 20263,000.003,100.003,000.003,100.003,100.003.33%11
Jan 20, 20262,900.003,000.002,900.003,000.003,000.003.45%11
Jan 19, 20263,100.003,100.002,700.002,900.002,900.00-6.30%61
Jan 16, 20263,100.003,100.003,000.003,095.003,095.00-3.28%22
Jan 15, 20263,200.003,200.003,200.003,200.003,200.00-1
Jan 14, 20263,200.003,200.003,200.003,200.003,200.00-1
Jan 12, 20263,100.003,500.003,000.003,200.003,200.00-93
Jan 9, 20263,300.003,300.003,000.003,200.003,200.00-3.03%32
Jan 8, 20263,200.003,300.003,000.003,300.003,300.00-37
Jan 7, 20263,300.003,300.003,000.003,300.003,300.00-2.80%31
Jan 6, 20263,200.003,400.003,000.003,395.003,395.002.88%72
Jan 5, 20263,200.003,300.003,000.003,300.003,300.00-22
Jan 2, 20263,300.003,300.003,100.003,300.003,300.00-32
Dec 30, 20253,000.003,300.003,000.003,300.003,300.00-21
Dec 29, 20253,200.003,300.003,200.003,300.003,300.00-5.71%11
Dec 26, 20253,200.003,600.003,000.003,500.003,500.002.94%45
Dec 24, 20253,200.003,795.002,900.003,400.003,400.003.03%182
Dec 23, 20253,000.003,300.003,000.003,300.003,300.00-13
Dec 22, 20253,200.003,300.002,900.003,300.003,300.003.13%65
Dec 19, 20253,200.003,300.003,000.003,200.003,200.00-22
Dec 18, 20252,905.003,200.002,900.003,200.003,200.00-74
Dec 17, 20253,200.003,200.003,200.003,200.003,200.00-1
Dec 16, 20253,200.003,200.003,200.003,200.003,200.00-1
Dec 15, 20253,200.003,200.003,200.003,200.003,200.00-1
Dec 12, 20253,150.003,200.003,150.003,200.003,200.00-11
Dec 11, 20253,400.003,800.003,000.003,200.003,200.00-5.74%117
Dec 10, 20253,200.003,395.003,000.003,395.003,395.00-0.15%62
Dec 9, 20253,400.003,400.003,000.003,400.003,400.003.03%32
Dec 8, 20253,300.003,300.003,300.003,300.003,300.00-1
Dec 5, 20253,300.003,300.003,300.003,300.003,300.003.13%1
Dec 4, 20253,100.003,200.003,100.003,200.003,200.003.23%11
Dec 3, 20253,010.003,100.002,910.003,100.003,100.00-6.06%77
Dec 2, 20253,400.003,500.003,100.003,300.003,300.00-2.94%56
Dec 1, 20253,300.003,400.003,300.003,400.003,400.003.03%11
Nov 28, 20253,400.003,400.003,100.003,300.003,300.00-2.94%45
Nov 27, 20253,300.003,400.003,300.003,400.003,400.003.03%11
Nov 26, 20253,300.003,300.003,300.003,300.003,300.003.13%1
Nov 25, 20253,105.003,200.003,100.003,200.003,200.00-5.88%41
Nov 24, 20253,400.003,400.003,400.003,400.003,400.00-1
Nov 21, 20253,400.003,400.003,200.003,400.003,400.00-1.45%12
Nov 20, 20253,450.003,450.003,450.003,450.003,450.00-1.43%1
Nov 19, 20253,600.003,600.003,300.003,500.003,500.00-2.78%28
Nov 18, 20253,500.003,600.003,500.003,600.003,600.002.86%11
Nov 17, 20253,500.003,600.003,300.003,500.003,500.00-2.64%22
Nov 14, 20253,400.003,595.003,300.003,595.003,595.00-0.14%23
Nov 13, 20253,600.003,600.003,600.003,600.003,600.00-11
Nov 12, 20253,600.003,600.003,600.003,600.003,600.00-2.70%1
Nov 11, 20253,700.003,700.003,400.003,700.003,700.002.78%39
Nov 10, 20253,500.003,600.003,500.003,600.003,600.002.86%31
Nov 7, 20253,500.003,500.003,500.003,500.003,500.00-1
Nov 6, 20253,500.003,500.003,500.003,500.003,500.00-5.41%1
Nov 5, 20253,700.003,700.003,700.003,700.003,700.002.78%1
Nov 3, 20253,600.003,600.003,300.003,600.003,600.00-11
Oct 31, 20253,600.003,600.003,600.003,600.003,600.00-1
Oct 29, 20254,140.004,140.003,600.003,600.003,600.00-2
Oct 28, 20253,400.003,600.003,400.003,600.003,600.005.88%21
Oct 27, 20253,300.003,400.003,200.003,400.003,400.00-5.56%21
Oct 23, 20253,600.003,600.003,600.003,600.003,600.00-9.89%1
Oct 1, 20253,995.003,995.003,995.003,995.003,995.008.12%1
Sep 25, 20253,500.003,695.003,400.003,695.003,695.002.64%21
Sep 24, 20253,600.004,020.003,600.003,600.003,600.002.86%82
Sep 23, 20253,400.003,500.003,400.003,500.003,500.00-5.41%11
Sep 19, 20253,700.003,700.003,700.003,700.003,700.00-1
Sep 17, 20253,700.003,700.003,700.003,700.003,700.00-1
Sep 16, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Sep 15, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Sep 12, 20253,700.003,700.003,700.003,700.003,700.000.14%1