Ihsung Cni Co., Ltd (XKON:379390)
South Korea
· Delayed Price · Currency is KRW 4,995.00
+25.00 (0.50%)
At close: Mar 9, 2026
Ihsung Cni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.50% | 1 |
| Mar 6, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | - |
| Mar 5, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.81% | 1 |
| Mar 4, 2026 | 4,900.00 | 4,930.00 | 4,500.00 | 4,930.00 | 4,930.00 | 0.61% | 435 |
| Mar 3, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 2 |
| Feb 27, 2026 | 4,900.00 | 5,290.00 | 4,420.00 | 4,900.00 | 4,900.00 | -5.77% | 232 |
| Feb 24, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Feb 23, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Feb 20, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Feb 19, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1 |
| Feb 12, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | - |
| Feb 11, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 2.36% | 3 |
| Feb 10, 2026 | 6,000.00 | 6,000.00 | 5,080.00 | 5,080.00 | 5,080.00 | -14.91% | 62 |
| Feb 9, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1.36% | 1 |
| Feb 6, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.55% | 11 |
| Feb 5, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Feb 4, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | - | 6 |
| Feb 3, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 1 |
| Feb 2, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.35% | 2 |
| Jan 30, 2026 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 1.40% | 5 |
| Jan 29, 2026 | 5,250.00 | 5,700.00 | 5,250.00 | 5,700.00 | 5,700.00 | 1.79% | 391 |
| Jan 22, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Jan 21, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 8 |
| Jan 8, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - |
| Jan 7, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 99 |
| Jan 6, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.10% | 10 |
| Dec 24, 2025 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | - | - |
| Dec 23, 2025 | 5,600.00 | 5,690.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.61% | 200 |
| Dec 19, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Dec 18, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1 |
| Dec 17, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3.32% | 1 |
| Dec 16, 2025 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.37% | 1 |
| Dec 12, 2025 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.37% | - |
| Dec 11, 2025 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 2.25% | 1 |
| Dec 10, 2025 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.37% | - |
| Dec 9, 2025 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.37% | - |
| Dec 8, 2025 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 10 |
| Nov 14, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - |
| Nov 13, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1 |
| Nov 12, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 1 |
| Nov 11, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | - |
| Nov 10, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 2 |
| Nov 7, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 1 |
| Nov 3, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Oct 31, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 7 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Oct 24, 2025 | 5,610.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 66 |
| Oct 22, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Oct 21, 2025 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | - | 3 |
| Oct 20, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 1 |
| Oct 17, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | - |
| Oct 16, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 100 |
| Oct 14, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | - |
| Oct 13, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.34% | 2 |
| Oct 10, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1.36% | 5 |
| Oct 2, 2025 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | - |
| Oct 1, 2025 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1.55% | 1 |
| Sep 30, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 200 |
| Sep 29, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Sep 26, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 200 |
| Sep 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Sep 23, 2025 | 5,900.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 0.17% | 211 |
| Sep 22, 2025 | 5,890.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 0.17% | 201 |
| Sep 19, 2025 | 5,840.00 | 5,980.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1.18% | 202 |
| Sep 18, 2025 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 1.03% | 1 |
| Sep 17, 2025 | 5,690.00 | 5,850.00 | 5,690.00 | 5,850.00 | 5,850.00 | 1.39% | 202 |
| Sep 16, 2025 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1.23% | 1 |
| Sep 15, 2025 | 5,710.00 | 5,710.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.38% | 210 |
| Sep 12, 2025 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.70% | 210 |
| Sep 11, 2025 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1.55% | 1 |
| Sep 10, 2025 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1.58% | 1 |