UXN Co., Ltd. (XKON:337840)
South Korea
· Delayed Price · Currency is KRW 9,420.00
-380.00 (-3.88%)
At close: Dec 5, 2025
UXN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,970.00 | 9,970.00 | 9,400.00 | 9,420.00 | 9,420.00 | -3.88% | 941 |
| Dec 4, 2025 | 9,990.00 | 9,990.00 | 9,580.00 | 9,800.00 | 9,800.00 | -1.41% | 283 |
| Dec 3, 2025 | 9,400.00 | 9,940.00 | 9,400.00 | 9,940.00 | 9,940.00 | 1.53% | 1,493 |
| Dec 2, 2025 | 10,000.00 | 10,350.00 | 9,250.00 | 9,790.00 | 9,790.00 | -2.10% | 4,019 |
| Dec 1, 2025 | 9,800.00 | 10,200.00 | 9,690.00 | 10,000.00 | 10,000.00 | -3.57% | 807 |
| Nov 28, 2025 | 9,980.00 | 10,370.00 | 9,970.00 | 10,370.00 | 10,370.00 | 4.64% | 372 |
| Nov 27, 2025 | 9,990.00 | 9,990.00 | 9,050.00 | 9,910.00 | 9,910.00 | -0.80% | 2,658 |
| Nov 26, 2025 | 9,800.00 | 10,400.00 | 9,540.00 | 9,990.00 | 9,990.00 | 2.15% | 465 |
| Nov 25, 2025 | 9,800.00 | 10,000.00 | 9,430.00 | 9,780.00 | 9,780.00 | - | 968 |
| Nov 24, 2025 | 10,000.00 | 10,000.00 | 9,030.00 | 9,780.00 | 9,780.00 | -1.11% | 1,004 |
| Nov 21, 2025 | 10,500.00 | 10,500.00 | 9,310.00 | 9,890.00 | 9,890.00 | -2.85% | 3,258 |
| Nov 20, 2025 | 10,000.00 | 10,420.00 | 9,500.00 | 10,180.00 | 10,180.00 | 2.31% | 710 |
| Nov 19, 2025 | 9,780.00 | 9,950.00 | 8,400.00 | 9,950.00 | 9,950.00 | 2.68% | 6,045 |
| Nov 18, 2025 | 10,070.00 | 10,070.00 | 9,500.00 | 9,690.00 | 9,690.00 | -4.25% | 1,127 |
| Nov 17, 2025 | 10,460.00 | 10,460.00 | 9,900.00 | 10,120.00 | 10,120.00 | 0.50% | 4,887 |
| Nov 14, 2025 | 10,420.00 | 10,420.00 | 10,070.00 | 10,070.00 | 10,070.00 | 0.30% | 27 |
| Nov 13, 2025 | 10,410.00 | 10,410.00 | 9,400.00 | 10,040.00 | 10,040.00 | 1.31% | 504 |
| Nov 12, 2025 | 10,950.00 | 10,950.00 | 9,910.00 | 9,910.00 | 9,910.00 | -4.80% | 1,287 |
| Nov 11, 2025 | 11,000.00 | 11,000.00 | 10,270.00 | 10,410.00 | 10,410.00 | -4.58% | 1,636 |
| Nov 10, 2025 | 11,470.00 | 11,470.00 | 9,700.00 | 10,910.00 | 10,910.00 | -0.64% | 4,441 |
| Nov 7, 2025 | 11,500.00 | 11,690.00 | 10,630.00 | 10,980.00 | 10,980.00 | -1.96% | 2,702 |
| Nov 6, 2025 | 11,980.00 | 11,980.00 | 10,850.00 | 11,200.00 | 11,200.00 | -1.50% | 3,180 |
| Nov 5, 2025 | 11,470.00 | 11,470.00 | 10,850.00 | 11,370.00 | 11,370.00 | -1.13% | 2,032 |
| Nov 4, 2025 | 11,000.00 | 11,500.00 | 10,730.00 | 11,500.00 | 11,500.00 | 4.55% | 3,917 |
| Nov 3, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 1.66% | 2,270 |
| Oct 31, 2025 | 9,990.00 | 10,830.00 | 9,990.00 | 10,820.00 | 10,820.00 | 10.41% | 2,891 |
| Oct 30, 2025 | 9,600.00 | 9,940.00 | 9,000.00 | 9,800.00 | 9,800.00 | 2.62% | 5,747 |
| Oct 29, 2025 | 9,980.00 | 9,980.00 | 8,800.00 | 9,550.00 | 9,550.00 | 6.70% | 7,116 |
| Oct 28, 2025 | 9,180.00 | 9,190.00 | 8,710.00 | 8,950.00 | 8,950.00 | -2.29% | 1,359 |
| Oct 27, 2025 | 9,200.00 | 9,400.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.33% | 303 |
| Oct 24, 2025 | 9,390.00 | 9,800.00 | 8,800.00 | 9,130.00 | 9,130.00 | -0.33% | 1,842 |
| Oct 23, 2025 | 9,400.00 | 9,800.00 | 9,000.00 | 9,160.00 | 9,160.00 | -2.03% | 776 |
| Oct 22, 2025 | 9,580.00 | 9,580.00 | 9,000.00 | 9,350.00 | 9,350.00 | -0.53% | 1,652 |
| Oct 21, 2025 | 9,580.00 | 9,580.00 | 9,250.00 | 9,400.00 | 9,400.00 | -1.88% | 1,684 |
| Oct 20, 2025 | 10,000.00 | 10,000.00 | 9,460.00 | 9,580.00 | 9,580.00 | -2.24% | 260 |
| Oct 17, 2025 | 10,000.00 | 10,480.00 | 9,220.00 | 9,800.00 | 9,800.00 | -5.68% | 5,285 |
| Oct 16, 2025 | 10,000.00 | 10,390.00 | 9,710.00 | 10,390.00 | 10,390.00 | 2.16% | 1,036 |
| Oct 15, 2025 | 10,000.00 | 10,450.00 | 9,620.00 | 10,170.00 | 10,170.00 | 3.88% | 444 |
| Oct 14, 2025 | 9,980.00 | 9,980.00 | 9,630.00 | 9,790.00 | 9,790.00 | -1.01% | 543 |
| Oct 13, 2025 | 10,460.00 | 10,460.00 | 9,600.00 | 9,890.00 | 9,890.00 | -3.98% | 531 |
| Oct 10, 2025 | 10,480.00 | 10,480.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1.38% | 204 |
| Oct 2, 2025 | 10,280.00 | 10,430.00 | 9,800.00 | 10,160.00 | 10,160.00 | -0.68% | 1,551 |
| Oct 1, 2025 | 10,860.00 | 10,860.00 | 9,350.00 | 10,230.00 | 10,230.00 | -1.54% | 2,404 |
| Sep 30, 2025 | 10,890.00 | 10,890.00 | 9,600.00 | 10,390.00 | 10,390.00 | 0.48% | 912 |
| Sep 29, 2025 | 10,500.00 | 10,500.00 | 9,820.00 | 10,340.00 | 10,340.00 | - | 221 |
| Sep 26, 2025 | 10,000.00 | 10,470.00 | 9,850.00 | 10,340.00 | 10,340.00 | 0.68% | 339 |
| Sep 25, 2025 | 10,500.00 | 10,790.00 | 9,500.00 | 10,270.00 | 10,270.00 | 0.29% | 374 |
| Sep 24, 2025 | 9,700.00 | 10,500.00 | 9,200.00 | 10,240.00 | 10,240.00 | -0.68% | 977 |
| Sep 23, 2025 | 10,490.00 | 10,490.00 | 9,800.00 | 10,310.00 | 10,310.00 | -0.87% | 93 |
| Sep 22, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3.48% | 1 |
| Sep 19, 2025 | 10,200.00 | 10,200.00 | 9,830.00 | 10,050.00 | 10,050.00 | -1.66% | 330 |
| Sep 18, 2025 | 9,800.00 | 10,450.00 | 9,420.00 | 10,220.00 | 10,220.00 | 3.76% | 238 |
| Sep 17, 2025 | 11,390.00 | 11,390.00 | 9,850.00 | 9,850.00 | 9,850.00 | -9.72% | 1,530 |
| Sep 16, 2025 | 10,600.00 | 11,170.00 | 10,500.00 | 10,910.00 | 10,910.00 | -1.89% | 601 |
| Sep 15, 2025 | 11,380.00 | 11,380.00 | 10,500.00 | 11,120.00 | 11,120.00 | -1.59% | 932 |
| Sep 12, 2025 | 11,470.00 | 11,470.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 154 |
| Sep 11, 2025 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.98% | 175 |
| Sep 10, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.27% | 155 |
| Sep 9, 2025 | 11,150.00 | 11,500.00 | 11,000.00 | 11,160.00 | 11,160.00 | 0.09% | 391 |
| Sep 8, 2025 | 12,250.00 | 12,250.00 | 11,010.00 | 11,150.00 | 11,150.00 | -2.79% | 729 |
| Sep 5, 2025 | 12,380.00 | 12,380.00 | 11,200.00 | 11,470.00 | 11,470.00 | -0.52% | 1,508 |
| Sep 4, 2025 | 12,000.00 | 12,000.00 | 11,130.00 | 11,530.00 | 11,530.00 | -0.60% | 406 |
| Sep 3, 2025 | 12,420.00 | 12,420.00 | 11,020.00 | 11,600.00 | 11,600.00 | -4.61% | 2,159 |
| Sep 2, 2025 | 11,960.00 | 12,450.00 | 11,700.00 | 12,160.00 | 12,160.00 | 4.20% | 162 |
| Sep 1, 2025 | 12,250.00 | 12,290.00 | 11,600.00 | 11,670.00 | 11,670.00 | -4.73% | 949 |
| Aug 29, 2025 | 11,640.00 | 12,250.00 | 11,630.00 | 12,250.00 | 12,250.00 | 0.57% | 642 |
| Aug 28, 2025 | 12,300.00 | 12,300.00 | 11,600.00 | 12,180.00 | 12,180.00 | 0.41% | 696 |
| Aug 27, 2025 | 12,280.00 | 12,280.00 | 12,100.00 | 12,130.00 | 12,130.00 | 0.41% | 384 |
| Aug 26, 2025 | 12,450.00 | 12,450.00 | 11,740.00 | 12,080.00 | 12,080.00 | -2.27% | 1,660 |
| Aug 25, 2025 | 12,010.00 | 12,460.00 | 12,010.00 | 12,360.00 | 12,360.00 | -0.96% | 778 |
| Aug 22, 2025 | 12,690.00 | 12,690.00 | 12,000.00 | 12,480.00 | 12,480.00 | 0.32% | 806 |
| Aug 21, 2025 | 12,500.00 | 12,820.00 | 12,220.00 | 12,440.00 | 12,440.00 | -3.42% | 1,999 |
| Aug 20, 2025 | 12,100.00 | 12,940.00 | 11,900.00 | 12,880.00 | 12,880.00 | 1.26% | 6,921 |
| Aug 19, 2025 | 12,500.00 | 12,870.00 | 12,160.00 | 12,720.00 | 12,720.00 | 1.76% | 1,371 |
| Aug 18, 2025 | 12,660.00 | 12,660.00 | 11,520.00 | 12,500.00 | 12,500.00 | -1.26% | 1,694 |
| Aug 14, 2025 | 12,350.00 | 12,900.00 | 11,900.00 | 12,660.00 | 12,660.00 | 1.28% | 2,875 |
| Aug 13, 2025 | 12,500.00 | 12,550.00 | 12,000.00 | 12,500.00 | 12,500.00 | 0.24% | 1,907 |
| Aug 12, 2025 | 12,000.00 | 12,500.00 | 11,500.00 | 12,470.00 | 12,470.00 | -0.24% | 5,474 |
| Aug 11, 2025 | 12,490.00 | 12,940.00 | 12,280.00 | 12,500.00 | 12,500.00 | 0.24% | 5,232 |
| Aug 8, 2025 | 11,930.00 | 12,490.00 | 10,400.00 | 12,470.00 | 12,470.00 | 10.65% | 4,439 |
| Aug 7, 2025 | 9,800.00 | 11,270.00 | 9,420.00 | 11,270.00 | 11,270.00 | 15.00% | 3,299 |
| Aug 6, 2025 | 9,990.00 | 9,990.00 | 9,500.00 | 9,800.00 | 9,800.00 | -0.51% | 378 |
| Aug 5, 2025 | 9,500.00 | 10,390.00 | 9,500.00 | 9,850.00 | 9,850.00 | - | 299 |
| Aug 4, 2025 | 9,800.00 | 9,990.00 | 9,550.00 | 9,850.00 | 9,850.00 | 0.61% | 258 |
| Aug 1, 2025 | 9,960.00 | 9,960.00 | 9,600.00 | 9,790.00 | 9,790.00 | -1.11% | 668 |
| Jul 31, 2025 | 9,790.00 | 9,980.00 | 9,790.00 | 9,900.00 | 9,900.00 | 2.17% | 141 |
| Jul 30, 2025 | 9,800.00 | 9,800.00 | 9,250.00 | 9,690.00 | 9,690.00 | 0.31% | 1,234 |
| Jul 29, 2025 | 9,790.00 | 9,790.00 | 9,520.00 | 9,660.00 | 9,660.00 | -0.92% | 1,193 |
| Jul 28, 2025 | 9,800.00 | 9,990.00 | 9,600.00 | 9,750.00 | 9,750.00 | 0.62% | 712 |
| Jul 25, 2025 | 9,200.00 | 9,690.00 | 9,120.00 | 9,690.00 | 9,690.00 | 2.22% | 3,006 |
| Jul 24, 2025 | 9,400.00 | 9,500.00 | 9,030.00 | 9,480.00 | 9,480.00 | 1.72% | 851 |
| Jul 23, 2025 | 9,350.00 | 9,360.00 | 9,020.00 | 9,320.00 | 9,320.00 | 0.76% | 2,257 |
| Jul 22, 2025 | 8,900.00 | 9,300.00 | 8,900.00 | 9,250.00 | 9,250.00 | 1.09% | 1,249 |
| Jul 21, 2025 | 9,150.00 | 9,150.00 | 8,710.00 | 9,150.00 | 9,150.00 | - | 2,262 |
| Jul 18, 2025 | 9,200.00 | 9,400.00 | 8,600.00 | 9,150.00 | 9,150.00 | 0.66% | 3,165 |
| Jul 17, 2025 | 8,900.00 | 9,180.00 | 8,600.00 | 9,090.00 | 9,090.00 | 0.11% | 1,554 |
| Jul 16, 2025 | 9,150.00 | 9,500.00 | 8,690.00 | 9,080.00 | 9,080.00 | 0.67% | 3,930 |
| Jul 15, 2025 | 8,800.00 | 9,040.00 | 8,720.00 | 9,020.00 | 9,020.00 | - | 1,814 |
| Jul 14, 2025 | 8,990.00 | 9,540.00 | 8,680.00 | 9,020.00 | 9,020.00 | 0.89% | 1,663 |
| Jul 11, 2025 | 8,310.00 | 8,970.00 | 8,200.00 | 8,940.00 | 8,940.00 | 1.82% | 9,239 |