Cronex.Co.,Ltd (XKON:215570)
South Korea
· Delayed Price · Currency is KRW 709.00
+42.00 (6.30%)
At close: Sep 2, 2025
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 870.00 | 870.00 | 714.00 | 840.00 | - | - | 2,462 |
| Sep 4, 2025 | 810.00 | 880.00 | 700.00 | 840.00 | - | 3.45% | 5,225 |
| Sep 3, 2025 | 614.00 | 815.00 | 614.00 | 812.00 | - | 14.53% | 2,478 |
| Sep 2, 2025 | 740.00 | 767.00 | 578.00 | 709.00 | - | 6.30% | 14,912 |
| Sep 1, 2025 | 580.00 | 667.00 | 560.00 | 667.00 | - | 15.00% | 5,646 |
| Aug 29, 2025 | 560.00 | 580.00 | 560.00 | 580.00 | - | 3.57% | 32 |
| Aug 28, 2025 | 580.00 | 580.00 | 520.00 | 560.00 | - | 0.54% | 344 |
| Aug 27, 2025 | 580.00 | 580.00 | 540.00 | 557.00 | - | -0.54% | 109 |
| Aug 26, 2025 | 500.00 | 580.00 | 490.00 | 560.00 | - | 7.69% | 5,205 |
| Aug 25, 2025 | 580.00 | 580.00 | 500.00 | 520.00 | - | - | 953 |
| Aug 21, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | - | 4.00% | 841 |
| Aug 20, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | - | -7.41% | 400 |
| Aug 19, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | - | 1 |
| Aug 18, 2025 | 580.00 | 580.00 | 520.00 | 540.00 | - | - | 51 |
| Aug 14, 2025 | 560.00 | 560.00 | 520.00 | 540.00 | - | -10.00% | 304 |
| Aug 13, 2025 | 540.00 | 600.00 | 540.00 | 600.00 | - | 11.11% | 11,618 |
| Aug 12, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | - | -1.82% | 2 |
| Aug 11, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | - | 3.77% | 1 |
| Aug 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | - | - | 1 |
| Aug 7, 2025 | 499.00 | 550.00 | 499.00 | 530.00 | - | 6.00% | 1,196 |
| Aug 6, 2025 | 480.00 | 500.00 | 480.00 | 500.00 | - | 4.17% | 177 |
| Aug 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | - | - | 2 |
| Aug 4, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | - | 4.35% | 622 |
| Aug 1, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | 40 |
| Jul 31, 2025 | 450.00 | 460.00 | 450.00 | 460.00 | - | 2.22% | 56 |
| Jul 30, 2025 | 460.00 | 470.00 | 440.00 | 450.00 | - | -2.17% | 339 |
| Jul 29, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | 256 |
| Jul 28, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | 2.22% | 179 |
| Jul 25, 2025 | 450.00 | 460.00 | 445.00 | 450.00 | - | 2.27% | 438 |
| Jul 24, 2025 | 490.00 | 490.00 | 417.00 | 440.00 | - | -10.20% | 13,568 |
| Jul 23, 2025 | 480.00 | 490.00 | 425.00 | 490.00 | - | -2.00% | 31,778 |
| Jul 22, 2025 | 490.00 | 500.00 | 490.00 | 500.00 | - | 4.17% | 1,007 |
| Jul 21, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | - | - | 999 |
| Jul 18, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | - | - | 12 |
| Jul 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | - | - | 418 |
| Jul 16, 2025 | 480.00 | 480.00 | 460.00 | 480.00 | - | 2.13% | 2,505 |
| Jul 15, 2025 | 480.00 | 480.00 | 408.00 | 470.00 | - | -2.08% | 15,700 |
| Jul 14, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | - | - | 72 |
| Jul 11, 2025 | 480.00 | 490.00 | 450.00 | 480.00 | - | - | 3,000 |
| Jul 10, 2025 | 480.00 | 480.00 | 430.00 | 480.00 | - | -2.04% | 836 |
| Jul 9, 2025 | 470.00 | 490.00 | 450.00 | 490.00 | - | 2.08% | 604 |
| Jul 8, 2025 | 490.00 | 500.00 | 480.00 | 480.00 | - | -2.04% | 229 |
| Jul 7, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | - | - | 155 |
| Jul 4, 2025 | 480.00 | 490.00 | 470.00 | 490.00 | - | 2.08% | 311 |
| Jul 3, 2025 | 470.00 | 500.00 | 460.00 | 480.00 | - | 2.13% | 544 |
| Jul 2, 2025 | 440.00 | 470.00 | 440.00 | 470.00 | - | 4.44% | 1,272 |
| Jul 1, 2025 | 470.00 | 470.00 | 440.00 | 450.00 | - | -2.17% | 1,131 |
| Jun 30, 2025 | 460.00 | 470.00 | 460.00 | 460.00 | - | 2.22% | 876 |
| Jun 27, 2025 | 480.00 | 480.00 | 450.00 | 450.00 | - | -10.00% | 3,512 |
| Jun 26, 2025 | 500.00 | 520.00 | 490.00 | 500.00 | - | -1.96% | 12,305 |