Skip to main content
The Contents On Co., Ltd. (XKON:302920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+100.00 (3.45%)
At close: Apr 27, 2026

The Contents On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,450.003,450.003,450.003,450.003,450.0015.00%1
Apr 27, 20263,000.003,000.003,000.003,000.003,000.003.45%1
Apr 24, 20263,000.003,000.002,900.002,900.002,900.00-3.33%2
Apr 23, 20263,000.003,000.003,000.003,000.003,000.00-1
Apr 22, 20263,000.003,000.003,000.003,000.003,000.00-3.23%1
Apr 20, 20263,100.003,100.003,100.003,100.003,100.00-1
Apr 16, 20263,100.003,100.003,100.003,100.003,100.00-1
Apr 9, 20263,200.003,200.002,720.003,100.003,100.00-3.13%62
Apr 8, 20263,200.003,200.003,200.003,200.003,200.00-1
Apr 7, 20263,200.003,200.003,200.003,200.003,200.00-1
Apr 6, 20263,200.003,200.003,200.003,200.003,200.00-1
Apr 3, 20263,200.003,200.003,200.003,200.003,200.00-1
Apr 2, 20263,200.003,200.003,000.003,200.003,200.00-12
Apr 1, 20263,100.003,200.003,100.003,200.003,200.00-3.03%11
Mar 31, 20263,500.003,500.003,200.003,300.003,300.00-5.71%22
Mar 30, 20263,500.003,500.003,500.003,500.003,500.00-30
Mar 27, 20263,500.003,500.003,500.003,500.003,500.00-1
Mar 26, 20263,400.003,500.003,400.003,500.003,500.002.94%39
Mar 25, 20263,400.003,400.003,400.003,400.003,400.00-1
Mar 24, 20263,400.003,400.003,400.003,400.003,400.00-1
Mar 23, 20263,300.003,400.003,300.003,400.003,400.003.03%24
Mar 20, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 19, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 18, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 17, 20263,300.003,300.003,300.003,300.003,300.00-8.33%1
Mar 16, 20263,600.003,600.003,600.003,600.003,600.009.09%1
Mar 11, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 10, 20263,300.003,300.003,300.003,300.003,300.00-1
Mar 9, 20263,300.003,300.003,300.003,300.003,300.003.13%1
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