Cronex.Co.,Ltd (XKON:215570)
South Korea
· Delayed Price · Currency is KRW 910.00
+31.00 (3.53%)
At close: Dec 5, 2025
Cronex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 899.00 | 919.00 | 748.00 | 910.00 | 910.00 | 3.53% | 1,935 |
| Dec 4, 2025 | 801.00 | 879.00 | 791.00 | 879.00 | 879.00 | -4.46% | 1,786 |
| Dec 3, 2025 | 999.00 | 999.00 | 800.00 | 920.00 | 920.00 | 1.21% | 581 |
| Dec 2, 2025 | 899.00 | 1,000.00 | 800.00 | 909.00 | 909.00 | 2.13% | 889 |
| Dec 1, 2025 | 801.00 | 899.00 | 791.00 | 890.00 | 890.00 | -1.00% | 1,729 |
| Nov 28, 2025 | 791.00 | 899.00 | 791.00 | 899.00 | 899.00 | -0.11% | 1,416 |
| Nov 27, 2025 | 791.00 | 920.00 | 791.00 | 900.00 | 900.00 | 0.22% | 1,171 |
| Nov 26, 2025 | 811.00 | 899.00 | 798.00 | 898.00 | 898.00 | -0.11% | 3,393 |
| Nov 25, 2025 | 899.00 | 899.00 | 793.00 | 899.00 | 899.00 | - | 1,140 |
| Nov 24, 2025 | 833.00 | 1,049.00 | 833.00 | 899.00 | 899.00 | -8.27% | 1,950 |
| Nov 21, 2025 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 8.89% | 583 |
| Nov 20, 2025 | 999.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | -4.76% | 1,276 |
| Nov 19, 2025 | 948.00 | 949.00 | 945.00 | 945.00 | 945.00 | -0.32% | 820 |
| Nov 18, 2025 | 949.00 | 949.00 | 810.00 | 948.00 | 948.00 | 2.93% | 6,304 |
| Nov 17, 2025 | 929.00 | 929.00 | 812.00 | 921.00 | 921.00 | 13.70% | 345 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 810.00 | 810.00 | 810.00 | -13.83% | 1,163 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 800.00 | 940.00 | 940.00 | 4.44% | 7 |
| Nov 12, 2025 | 940.00 | 948.00 | 900.00 | 900.00 | 900.00 | 0.11% | 14 |
| Nov 11, 2025 | 989.00 | 989.00 | 801.00 | 899.00 | 899.00 | -2.07% | 4 |
| Nov 10, 2025 | 930.00 | 930.00 | 800.00 | 918.00 | 918.00 | 0.44% | 298 |
| Nov 7, 2025 | 945.00 | 945.00 | 821.00 | 914.00 | 914.00 | 2.70% | 299 |
| Nov 6, 2025 | 923.00 | 923.00 | 810.00 | 890.00 | 890.00 | 10.56% | 9,217 |
| Nov 5, 2025 | 1,086.00 | 1,086.00 | 804.00 | 805.00 | 805.00 | -14.81% | 1,189 |
| Nov 4, 2025 | 947.00 | 948.00 | 900.00 | 945.00 | 945.00 | 14.55% | 6,889 |
| Nov 3, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 14.90% | 8,545 |
| Oct 31, 2025 | 869.00 | 869.00 | 711.00 | 718.00 | 718.00 | -14.01% | 8 |
| Oct 30, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 14.70% | 76 |
| Oct 29, 2025 | 725.00 | 844.00 | 725.00 | 728.00 | 728.00 | -14.45% | 115 |
| Oct 28, 2025 | 999.00 | 999.00 | 851.00 | 851.00 | 851.00 | -14.81% | 7 |
| Oct 27, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 5.16% | 1 |
| Oct 24, 2025 | 1,050.00 | 1,050.00 | 805.00 | 950.00 | 950.00 | 0.64% | 880 |
| Oct 23, 2025 | 945.00 | 945.00 | 810.00 | 944.00 | 944.00 | -0.11% | 3,007 |
| Oct 22, 2025 | 994.00 | 994.00 | 945.00 | 945.00 | 945.00 | -0.42% | 2 |
| Oct 21, 2025 | 950.00 | 950.00 | 890.00 | 949.00 | 949.00 | 0.11% | 2,447 |
| Oct 20, 2025 | 999.00 | 999.00 | 948.00 | 948.00 | 948.00 | -4.82% | 16 |
| Oct 17, 2025 | 850.00 | 998.00 | 850.00 | 996.00 | 996.00 | -0.10% | 10 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | 5.17% | 133 |
| Oct 15, 2025 | 999.00 | 999.00 | 810.00 | 948.00 | 948.00 | 0.64% | 434 |
| Oct 14, 2025 | 999.00 | 999.00 | 802.00 | 942.00 | 942.00 | 3.63% | 4,018 |
| Oct 13, 2025 | 900.00 | 925.00 | 700.00 | 909.00 | 909.00 | 12.92% | 5,636 |
| Oct 10, 2025 | 701.00 | 806.00 | 701.00 | 805.00 | 805.00 | 14.84% | 4,736 |
| Oct 2, 2025 | 937.00 | 937.00 | 701.00 | 701.00 | 701.00 | -14.09% | 1,772 |
| Oct 1, 2025 | 688.00 | 899.00 | 688.00 | 816.00 | 816.00 | 0.99% | 57 |
| Sep 30, 2025 | 838.00 | 996.00 | 808.00 | 808.00 | 808.00 | -10.12% | 1,092 |
| Sep 29, 2025 | 800.00 | 954.00 | 800.00 | 899.00 | 899.00 | 7.66% | 3,006 |
| Sep 26, 2025 | 800.00 | 999.00 | 800.00 | 835.00 | 835.00 | -7.02% | 3,865 |
| Sep 25, 2025 | 801.00 | 920.00 | 801.00 | 898.00 | 898.00 | 11.55% | 2,047 |
| Sep 24, 2025 | 800.00 | 932.00 | 800.00 | 805.00 | 805.00 | -0.86% | 2,812 |
| Sep 23, 2025 | 994.00 | 994.00 | 812.00 | 812.00 | 812.00 | -9.68% | 869 |
| Sep 22, 2025 | 832.00 | 955.00 | 801.00 | 899.00 | 899.00 | 8.05% | 575 |