Jincostech Co.,Ltd (XKON:250030)
South Korea
· Delayed Price · Currency is KRW 14,260
+10 (0.07%)
At close: Dec 5, 2025
Jincostech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,490.00 | 14,490.00 | 14,000.00 | 14,260.00 | 14,260.00 | 0.07% | 1,364 |
| Dec 4, 2025 | 14,410.00 | 14,410.00 | 14,180.00 | 14,250.00 | 14,250.00 | 0.35% | 2,925 |
| Dec 3, 2025 | 14,500.00 | 14,990.00 | 13,910.00 | 14,200.00 | 14,200.00 | 0.64% | 8,465 |
| Dec 2, 2025 | 15,690.00 | 15,690.00 | 13,060.00 | 14,110.00 | 14,110.00 | 3.37% | 15,063 |
| Dec 1, 2025 | 12,990.00 | 13,650.00 | 12,990.00 | 13,650.00 | 13,650.00 | 15.00% | 8,644 |
| Nov 28, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.67% | 181 |
| Nov 27, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1.96% | 1 |
| Nov 26, 2025 | 11,020.00 | 11,930.00 | 11,010.00 | 11,720.00 | 11,720.00 | 2.36% | 474 |
| Nov 25, 2025 | 11,500.00 | 11,500.00 | 11,030.00 | 11,450.00 | 11,450.00 | -0.52% | 2,022 |
| Nov 24, 2025 | 12,480.00 | 12,480.00 | 11,510.00 | 11,510.00 | 11,510.00 | -3.60% | 234 |
| Nov 21, 2025 | 12,440.00 | 12,440.00 | 11,600.00 | 11,940.00 | 11,940.00 | -0.50% | 476 |
| Nov 20, 2025 | 12,010.00 | 12,260.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.99% | 192 |
| Nov 19, 2025 | 12,000.00 | 12,490.00 | 12,000.00 | 12,370.00 | 12,370.00 | 0.57% | 2,231 |
| Nov 18, 2025 | 12,510.00 | 12,510.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.52% | 1,049 |
| Nov 17, 2025 | 12,500.00 | 12,500.00 | 12,030.00 | 12,490.00 | 12,490.00 | -0.08% | 193 |
| Nov 14, 2025 | 12,480.00 | 12,500.00 | 12,070.00 | 12,500.00 | 12,500.00 | 1.30% | 4,781 |
| Nov 13, 2025 | 12,000.00 | 12,340.00 | 11,510.00 | 12,340.00 | 12,340.00 | - | 2,040 |
| Nov 12, 2025 | 12,490.00 | 12,490.00 | 12,000.00 | 12,340.00 | 12,340.00 | 0.41% | 1,357 |
| Nov 11, 2025 | 12,490.00 | 12,490.00 | 12,290.00 | 12,290.00 | 12,290.00 | -1.21% | 395 |
| Nov 10, 2025 | 13,000.00 | 13,490.00 | 11,800.00 | 12,440.00 | 12,440.00 | 5.87% | 778 |
| Nov 7, 2025 | 11,950.00 | 11,950.00 | 11,610.00 | 11,750.00 | 11,750.00 | -1.67% | 129 |
| Nov 6, 2025 | 12,200.00 | 12,200.00 | 11,500.00 | 11,950.00 | 11,950.00 | 0.59% | 751 |
| Nov 5, 2025 | 11,610.00 | 11,940.00 | 10,700.00 | 11,880.00 | 11,880.00 | -0.59% | 6,947 |
| Nov 4, 2025 | 12,440.00 | 12,440.00 | 11,600.00 | 11,950.00 | 11,950.00 | -0.33% | 9,020 |
| Nov 3, 2025 | 12,200.00 | 12,420.00 | 11,510.00 | 11,990.00 | 11,990.00 | -2.36% | 4,210 |
| Oct 31, 2025 | 12,000.00 | 12,390.00 | 11,550.00 | 12,280.00 | 12,280.00 | 2.42% | 890 |
| Oct 30, 2025 | 11,700.00 | 12,490.00 | 11,010.00 | 11,990.00 | 11,990.00 | 2.48% | 2,902 |
| Oct 29, 2025 | 11,700.00 | 11,700.00 | 11,640.00 | 11,700.00 | 11,700.00 | 0.26% | 1,139 |
| Oct 28, 2025 | 11,700.00 | 11,700.00 | 11,660.00 | 11,670.00 | 11,670.00 | 3.27% | 246 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 9,810.00 | 11,300.00 | 11,300.00 | -1.99% | 8,655 |
| Oct 24, 2025 | 11,700.00 | 11,700.00 | 11,010.00 | 11,530.00 | 11,530.00 | 1.23% | 658 |
| Oct 23, 2025 | 11,500.00 | 11,500.00 | 11,390.00 | 11,390.00 | 11,390.00 | 3.64% | 208 |
| Oct 22, 2025 | 11,000.00 | 11,390.00 | 10,990.00 | 10,990.00 | 10,990.00 | 3.39% | 2,219 |
| Oct 21, 2025 | 10,900.00 | 10,900.00 | 10,300.00 | 10,630.00 | 10,630.00 | 0.47% | 3,356 |
| Oct 20, 2025 | 10,210.00 | 10,900.00 | 10,200.00 | 10,580.00 | 10,580.00 | -1.21% | 1,349 |
| Oct 17, 2025 | 10,990.00 | 10,990.00 | 10,710.00 | 10,710.00 | 10,710.00 | 1.61% | 24 |
| Oct 16, 2025 | 10,960.00 | 10,960.00 | 10,000.00 | 10,540.00 | 10,540.00 | -0.47% | 528 |
| Oct 15, 2025 | 10,290.00 | 10,980.00 | 10,000.00 | 10,590.00 | 10,590.00 | 2.92% | 2,245 |
| Oct 14, 2025 | 10,050.00 | 10,300.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.10% | 4,349 |
| Oct 13, 2025 | 11,000.00 | 11,000.00 | 10,290.00 | 10,300.00 | 10,300.00 | -7.12% | 22,160 |
| Oct 10, 2025 | 11,000.00 | 11,500.00 | 10,510.00 | 11,090.00 | 11,090.00 | 3.64% | 547 |
| Oct 2, 2025 | 10,500.00 | 10,880.00 | 10,310.00 | 10,700.00 | 10,700.00 | 3.88% | 207 |
| Oct 1, 2025 | 11,670.00 | 11,670.00 | 10,030.00 | 10,300.00 | 10,300.00 | -1.44% | 12,252 |
| Sep 30, 2025 | 10,970.00 | 10,970.00 | 10,000.00 | 10,450.00 | 10,450.00 | -3.51% | 27,472 |
| Sep 29, 2025 | 10,970.00 | 10,970.00 | 10,200.00 | 10,830.00 | 10,830.00 | -0.64% | 9,950 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 0.55% | 78 |
| Sep 25, 2025 | 10,700.00 | 10,990.00 | 10,350.00 | 10,840.00 | 10,840.00 | 0.46% | 1,442 |
| Sep 24, 2025 | 10,520.00 | 11,200.00 | 10,050.00 | 10,790.00 | 10,790.00 | -0.46% | 1,101 |
| Sep 23, 2025 | 10,900.00 | 11,380.00 | 10,790.00 | 10,840.00 | 10,840.00 | -0.64% | 1,115 |
| Sep 22, 2025 | 11,380.00 | 11,400.00 | 10,840.00 | 10,910.00 | 10,910.00 | -4.13% | 2,068 |