Skip to main content
Micro-Nx Co., Ltd. (XKON:448780)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,789.00
+106.00 (6.30%)
At close: Mar 9, 2026

Micro-Nx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,898.001,898.001,432.001,789.001,789.006.30%172
Mar 6, 20262,190.002,190.001,683.001,683.001,683.00-15.00%3,555
Mar 5, 20262,125.002,125.001,980.001,980.001,980.004.76%2
Mar 4, 20261,890.001,890.001,890.001,890.001,890.005.76%2
Mar 3, 20261,730.001,799.001,730.001,787.001,787.0012.74%71
Feb 27, 20261,604.001,604.001,585.001,585.001,585.0013.54%110
Feb 26, 20261,760.001,760.001,395.001,396.001,396.00-14.93%4,580
Feb 25, 20261,642.001,642.001,301.001,641.001,641.0014.76%35
Feb 24, 20261,679.001,830.001,428.001,430.001,430.00-14.83%5,125
Feb 23, 20261,984.001,984.001,567.001,679.001,679.00-8.90%4,540
Feb 20, 20261,581.001,882.001,580.001,843.001,843.0012.45%3,968
Feb 19, 20262,195.002,195.001,639.001,639.001,639.00-14.99%2,544
Feb 13, 20261,580.002,120.001,580.001,928.001,928.003.94%104
Feb 12, 20261,949.001,949.001,855.001,855.001,855.00-0.27%127
Feb 11, 20262,095.002,095.001,860.001,860.001,860.00-14.87%1,984
Feb 10, 20262,185.002,185.002,185.002,185.002,185.0012.98%3
Feb 9, 20262,265.002,265.001,934.001,934.001,934.00-3.30%21
Feb 6, 20262,275.002,275.002,000.002,000.002,000.00-13
Feb 5, 20262,000.002,000.002,000.002,000.002,000.001.68%2
Feb 4, 20262,100.002,100.001,870.001,967.001,967.00-10.59%2,107
Feb 3, 20262,150.002,210.002,150.002,200.002,200.009.45%23
Feb 2, 20262,195.002,195.002,010.002,010.002,010.001.57%22
Jan 30, 20261,979.001,979.001,979.001,979.001,979.003.67%2
Jan 29, 20261,950.001,950.001,628.001,909.001,909.00-0.31%6,699
Jan 28, 20262,025.002,025.001,700.001,915.001,915.00-1.29%392
Jan 27, 20262,425.002,425.001,870.001,940.001,940.00-11.82%1,553
Jan 26, 20262,200.002,200.002,200.002,200.002,200.0013.75%1
Jan 23, 20262,200.002,200.001,710.001,934.001,934.00-2.08%400
Jan 22, 20261,995.001,995.001,710.001,975.001,975.004.50%31
Jan 21, 20261,995.001,995.001,686.001,890.001,890.001.07%215
Jan 20, 20261,995.001,995.001,614.001,870.001,870.00-1.48%3,654
Jan 19, 20262,005.002,005.001,715.001,898.001,898.00-4.77%155
Jan 16, 20262,005.002,005.001,993.001,993.001,993.00-0.60%5
Jan 15, 20262,055.002,055.002,005.002,005.002,005.001.06%51
Jan 14, 20262,090.002,090.001,984.001,984.001,984.001.07%6
Jan 13, 20262,065.002,065.001,750.001,963.001,963.00-4.48%55
Jan 12, 20262,055.002,055.002,055.002,055.002,055.003.01%2
Jan 9, 20262,045.002,045.001,721.001,995.001,995.000.05%46
Jan 8, 20262,080.002,080.001,990.001,994.001,994.004.95%29
Jan 7, 20262,085.002,085.001,900.001,900.001,900.00-6.63%113
Jan 6, 20262,080.002,080.002,035.002,035.002,035.001.24%11
Jan 5, 20262,080.002,080.001,780.002,010.002,010.00-3.60%113
Jan 2, 20262,085.002,085.002,085.002,085.002,085.00-0.24%5
Dec 30, 20252,190.002,190.001,835.002,090.002,090.00-3.02%1,008
Dec 29, 20252,205.002,205.002,155.002,155.002,155.00-2.71%4
Dec 26, 20252,215.002,215.002,215.002,215.002,215.00-0.23%1
Dec 24, 20252,240.002,240.002,220.002,220.002,220.00-1.55%143
Dec 23, 20252,255.002,255.002,255.002,255.002,255.00-2
Dec 22, 20252,255.002,255.002,255.002,255.002,255.00-0.66%1
Dec 19, 20252,270.002,270.002,270.002,270.002,270.00-0.22%4
Dec 18, 20252,275.002,275.002,275.002,275.002,275.00-1
Dec 17, 20252,295.002,295.002,275.002,275.002,275.004.84%3
Dec 16, 20252,175.002,175.002,005.002,170.002,170.00-7.86%4
Dec 15, 20252,355.002,355.002,355.002,355.002,355.0010.05%1
Dec 12, 20252,175.002,175.001,985.002,140.002,140.00-8.35%724
Dec 11, 20252,335.002,335.002,335.002,335.002,335.007.85%1
Dec 10, 20252,325.002,325.001,965.002,165.002,165.00-6.28%433
Dec 9, 20252,310.002,310.002,310.002,310.002,310.00-0.86%1
Dec 8, 20252,330.002,330.002,330.002,330.002,330.007.87%1
Dec 5, 20252,200.002,200.002,160.002,160.002,160.00-3.14%5
Dec 4, 20252,230.002,230.002,230.002,230.002,230.00-0.67%1
Dec 3, 20252,245.002,245.002,245.002,245.002,245.001.35%1
Dec 2, 20252,215.002,215.002,215.002,215.002,215.00-0.45%1
Dec 1, 20252,305.002,305.001,765.002,225.002,225.007.49%254
Nov 28, 20252,120.002,120.002,070.002,070.002,070.00-3.27%6
Nov 27, 20252,210.002,210.002,140.002,140.002,140.00-2.95%13
Nov 26, 20252,205.002,205.002,205.002,205.002,205.005.00%1
Nov 25, 20252,205.002,205.001,890.002,100.002,100.00-5.41%72
Nov 24, 20252,220.002,220.002,220.002,220.002,220.001.14%1
Nov 21, 20252,195.002,195.002,195.002,195.002,195.00-1.13%1
Nov 20, 20252,220.002,220.002,220.002,220.002,220.000.68%1
Nov 19, 20252,205.002,205.002,205.002,205.002,205.000.46%1
Nov 18, 20252,195.002,195.002,195.002,195.002,195.006.30%1
Nov 17, 20252,105.002,105.001,790.002,065.002,065.00-1.90%23
Nov 14, 20252,200.002,200.001,760.002,105.002,105.001.69%74
Nov 13, 20252,190.002,190.001,628.002,070.002,070.008.38%183
Nov 12, 20252,185.002,185.001,870.001,910.001,910.00-12.98%1,152
Nov 11, 20252,195.002,195.002,195.002,195.002,195.00-0.45%1
Nov 10, 20252,205.002,205.002,205.002,205.002,205.002.56%1
Nov 7, 20252,150.002,150.002,150.002,150.002,150.00-1.15%1
Nov 6, 20252,190.002,190.002,175.002,175.002,175.003.57%42
Nov 5, 20252,215.002,215.001,830.002,100.002,100.00-2.33%264
Nov 4, 20252,195.002,195.001,846.002,150.002,150.00-0.69%1,607
Nov 3, 20252,195.002,195.001,903.002,165.002,165.00-2.48%197
Oct 31, 20252,220.002,220.002,220.002,220.002,220.00-1.11%1
Oct 30, 20252,395.002,395.002,245.002,245.002,245.006.40%13
Oct 29, 20252,390.002,390.001,882.002,110.002,110.00-4.09%89
Oct 28, 20252,350.002,350.001,880.002,200.002,200.00-0.23%107
Oct 27, 20252,220.002,220.001,800.002,205.002,205.005.00%34
Oct 24, 20252,235.002,235.002,100.002,100.002,100.00-4.11%752
Oct 23, 20252,240.002,240.002,190.002,190.002,190.003.06%12
Oct 22, 20252,200.002,200.001,880.002,125.002,125.00-3.85%542
Oct 21, 20252,210.002,210.002,210.002,210.002,210.00-1.12%1
Oct 20, 20252,235.002,235.002,235.002,235.002,235.000.90%1
Oct 17, 20252,215.002,215.002,215.002,215.002,215.00-0.89%1
Oct 16, 20252,235.002,235.002,235.002,235.002,235.002.76%1
Oct 15, 20252,175.002,175.002,175.002,175.002,175.00-3.12%1
Oct 14, 20252,245.002,245.002,245.002,245.002,245.001.58%1
Oct 13, 20252,230.002,230.001,870.002,210.002,210.000.45%302
Oct 10, 20252,245.002,245.001,890.002,200.002,200.00-0.90%737