Skip to main content
The Contents On Co., Ltd. (XKON:302920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+100.00 (3.13%)
At close: Dec 5, 2025

The Contents On Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,300.003,300.003,300.003,300.003,300.003.13%1
Dec 4, 20253,100.003,200.003,100.003,200.003,200.003.23%11
Dec 3, 20253,010.003,100.002,910.003,100.003,100.00-6.06%77
Dec 2, 20253,400.003,500.003,100.003,300.003,300.00-2.94%56
Dec 1, 20253,300.003,400.003,300.003,400.003,400.003.03%11
Nov 28, 20253,400.003,400.003,100.003,300.003,300.00-2.94%45
Nov 27, 20253,300.003,400.003,300.003,400.003,400.003.03%11
Nov 26, 20253,300.003,300.003,300.003,300.003,300.003.13%1
Nov 25, 20253,105.003,200.003,100.003,200.003,200.00-5.88%41
Nov 24, 20253,400.003,400.003,400.003,400.003,400.00-1
Nov 21, 20253,400.003,400.003,200.003,400.003,400.00-1.45%12
Nov 20, 20253,450.003,450.003,450.003,450.003,450.00-1.43%1
Nov 19, 20253,600.003,600.003,300.003,500.003,500.00-2.78%28
Nov 18, 20253,500.003,600.003,500.003,600.003,600.002.86%11
Nov 17, 20253,500.003,600.003,300.003,500.003,500.00-2.64%22
Nov 14, 20253,400.003,595.003,300.003,595.003,595.00-0.14%23
Nov 13, 20253,600.003,600.003,600.003,600.003,600.00-11
Nov 12, 20253,600.003,600.003,600.003,600.003,600.00-2.70%1
Nov 11, 20253,700.003,700.003,400.003,700.003,700.002.78%39
Nov 10, 20253,500.003,600.003,500.003,600.003,600.002.86%31
Nov 7, 20253,500.003,500.003,500.003,500.003,500.00-1
Nov 6, 20253,500.003,500.003,500.003,500.003,500.00-5.41%1
Nov 5, 20253,700.003,700.003,700.003,700.003,700.002.78%1
Nov 3, 20253,600.003,600.003,300.003,600.003,600.00-11
Oct 31, 20253,600.003,600.003,600.003,600.003,600.00-1
Oct 29, 20254,140.004,140.003,600.003,600.003,600.00-2
Oct 28, 20253,400.003,600.003,400.003,600.003,600.005.88%21
Oct 27, 20253,300.003,400.003,200.003,400.003,400.00-5.56%21
Oct 23, 20253,600.003,600.003,600.003,600.003,600.00-9.89%1
Oct 1, 20253,995.003,995.003,995.003,995.003,995.008.12%1
Sep 25, 20253,500.003,695.003,400.003,695.003,695.002.64%21
Sep 24, 20253,600.004,020.003,600.003,600.003,600.002.86%82
Sep 23, 20253,400.003,500.003,400.003,500.003,500.00-5.41%11
Sep 19, 20253,700.003,700.003,700.003,700.003,700.00-1
Sep 17, 20253,700.003,700.003,700.003,700.003,700.00-1
Sep 16, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Sep 15, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Sep 12, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Sep 9, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Sep 3, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Sep 1, 20253,700.003,700.003,400.003,695.003,695.00-0.14%5
Aug 29, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 28, 20253,700.003,700.003,700.003,700.003,700.000.14%1
Aug 27, 20253,695.003,695.003,695.003,695.003,695.00-0.14%1
Aug 26, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 25, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 22, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 21, 20253,700.003,700.003,700.003,700.003,700.00-1
Aug 20, 20253,700.003,700.003,700.003,700.003,700.007.25%1
Aug 19, 20253,700.003,700.003,450.003,450.003,450.00-6.76%431