KOSDAQ - Delayed Quote
KRW
PhionX (900100.KQ)
1,036.00
-136.00
(-11.60%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,362.00
1,389.00
1,172.00
1,172.00
1,172.00
113,629
Oct 30, 2026
1,746.00
1,861.00
1,241.00
1,402.00
1,402.00
643,268
Oct 29, 2026
1,200.00
1,501.00
1,171.00
1,501.00
1,501.00
232,061
Oct 28, 2026
1,413.00
1,413.00
1,112.00
1,155.00
1,155.00
72,332
Oct 27, 2026
1,484.00
1,618.00
1,335.00
1,350.00
1,350.00
173,377
Oct 26, 2026
1,301.00
1,815.00
1,142.00
1,541.00
1,541.00
1,625,717
Oct 23, 2026
1,424.00
1,424.00
1,328.00
1,424.00
1,424.00
196,468
Oct 22, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 21, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 20, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 19, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 16, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 15, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 14, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 13, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 12, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 8, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 7, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 6, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 2, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Oct 1, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Sep 30, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Sep 29, 2026
1,096.00
1,096.00
1,096.00
1,096.00
1,096.00
-
Sep 28, 2026
1,152.00
1,300.00
1,060.00
1,096.00
1,096.00
988,816
Sep 23, 2026
812.00
1,041.00
810.00
1,041.00
1,041.00
788,659
Sep 22, 2026
1,061.00
1,143.00
801.00
801.00
801.00
241,101
Sep 21, 2026
1,438.00
1,455.00
1,108.00
1,120.00
1,120.00
183,584
Sep 18, 2026
1,780.00
1,781.00
1,304.00
1,438.00
1,438.00
303,586
Sep 17, 2026
1,875.00
1,910.00
1,805.00
1,852.00
1,852.00
32,089
Sep 16, 2026
1,950.00
1,974.00
1,862.00
1,874.00
1,874.00
22,457
Sep 15, 2026
1,956.00
1,982.00
1,905.00
1,905.00
1,905.00
32,533
Sep 14, 2026
2,100.00
2,120.00
1,955.00
1,956.00
1,956.00
51,565
Sep 11, 2026
2,145.00
2,230.00
2,130.00
2,170.00
2,170.00
9,051
Sep 10, 2026
1,995.00
2,190.00
1,958.00
2,150.00
2,150.00
37,633
Sep 9, 2026
1,998.00
2,115.00
1,986.00
2,040.00
2,040.00
18,751
Sep 8, 2026
2,025.00
2,155.00
2,025.00
2,080.00
2,080.00
21,982
Sep 7, 2026
2,225.00
2,385.00
2,100.00
2,110.00
2,110.00
69,186
Sep 4, 2026
2,130.00
2,425.00
2,015.00
2,165.00
2,165.00
115,161
Sep 3, 2026
2,015.00
2,605.00
1,875.00
2,350.00
2,350.00
233,534
Sep 2, 2026
2,235.00
2,355.00
2,005.00
2,005.00
2,005.00
301,420
Sep 1, 2026
2,350.00
2,350.00
2,210.00
2,350.00
2,350.00
299,025
Aug 31, 2026
1,811.00
1,817.00
1,777.00
1,809.00
1,809.00
13,568
Aug 28, 2026
1,800.00
1,848.00
1,772.00
1,811.00
1,811.00
8,496
Aug 27, 2026
1,839.00
1,839.00
1,780.00
1,800.00
1,800.00
11,888
Aug 26, 2026
1,777.00
1,866.00
1,712.00
1,858.00
1,858.00
14,992
Aug 25, 2026
1,882.00
1,898.00
1,703.00
1,777.00
1,777.00
21,947
Aug 24, 2026
1,780.00
1,959.00
1,739.00
1,882.00
1,882.00
19,002
Aug 21, 2026
1,926.00
1,926.00
1,729.00
1,780.00
1,780.00
30,014
Aug 20, 2026
1,970.00
1,970.00
1,901.00
1,926.00
1,926.00
18,448
Aug 19, 2026
1,965.00
1,976.00
1,903.00
1,935.00
1,935.00
19,669
Aug 18, 2026
1,964.00
2,030.00
1,940.00
1,976.00
1,976.00
39,464
Aug 14, 2026
1,886.00
1,991.00
1,855.00
1,964.00
1,964.00
42,504
Aug 13, 2026
1,987.00
2,050.00
1,905.00
1,913.00
1,913.00
91,132
Aug 12, 2026
2,065.00
2,105.00
2,000.00
2,050.00
2,050.00
71,677
Aug 11, 2026
2,245.00
2,315.00
1,995.00
2,060.00
2,060.00
83,850
Aug 10, 2026
2,120.00
2,290.00
1,993.00
2,245.00
2,245.00
151,877
Aug 7, 2026
2,480.00
2,500.00
1,979.00
2,095.00
2,095.00
585,959
Aug 6, 2026
2,060.00
2,550.00
2,060.00
2,550.00
2,550.00
730,436
Aug 5, 2026
1,925.00
2,020.00
1,862.00
1,965.00
1,965.00
86,047
Aug 4, 2026
2,065.00
2,065.00
1,880.00
1,955.00
1,955.00
74,917
Aug 3, 2026
2,180.00
2,260.00
1,950.00
1,973.00
1,973.00
129,400
Jul 31, 2026
2,100.00
2,290.00
2,000.00
2,180.00
2,180.00
109,517
Jul 30, 2026
2,900.00
2,900.00
2,050.00
2,100.00
2,100.00
173,382
Jul 29, 2026
3,455.00
3,740.00
2,480.00
2,670.00
2,670.00
467,359
Jul 28, 2026
2,950.00
3,525.00
2,755.00
3,525.00
3,525.00
866,110
Jul 27, 2026
2,145.00
2,715.00
1,900.00
2,715.00
2,715.00
393,985
Jul 24, 2026
2,090.00
2,195.00
2,075.00
2,090.00
2,090.00
4,720
Jul 23, 2026
2,040.00
2,180.00
1,993.00
2,090.00
2,090.00
13,824
Jul 22, 2026
2,165.00
2,170.00
1,981.00
2,010.00
2,010.00
7,191
Jul 21, 2026
1,965.00
1,999.00
1,909.00
1,999.00
1,999.00
1,909
Jul 20, 2026
1,999.00
1,999.00
1,946.00
1,965.00
1,965.00
9,190
Jul 16, 2026
1,960.00
1,962.00
1,901.00
1,930.00
1,930.00
5,334
Jul 15, 2026
1,886.00
1,999.00
1,861.00
1,883.00
1,883.00
6,627
Jul 14, 2026
2,005.00
2,080.00
1,825.00
1,838.00
1,838.00
30,507
Jul 13, 2026
2,170.00
2,170.00
1,975.00
2,005.00
2,005.00
26,555
Jul 10, 2026
2,185.00
2,250.00
2,100.00
2,175.00
2,175.00
5,532
Jul 9, 2026
2,190.00
2,300.00
2,180.00
2,200.00
2,200.00
3,554
Jul 8, 2026
2,260.00
2,340.00
2,210.00
2,280.00
2,280.00
9,571
Jul 7, 2026
2,395.00
2,395.00
2,220.00
2,300.00
2,300.00
22,579
Jul 6, 2026
2,195.00
2,380.00
2,170.00
2,270.00
2,270.00
46,186
Jul 3, 2026
2,420.00
2,420.00
1,974.00
2,135.00
2,135.00
18,072
Jul 2, 2026
2,660.00
2,665.00
2,285.00
2,350.00
2,350.00
13,502
Jul 1, 2026
2,560.00
2,725.00
2,560.00
2,660.00
2,660.00
16,241
Jun 30, 2026
3,080.00
3,080.00
2,530.00
2,560.00
2,560.00
37,579
Jun 29, 2026
2,410.00
2,750.00
2,270.00
2,550.00
2,550.00
54,486
Jun 26, 2026
2,090.00
2,705.00
2,085.00
2,390.00
2,390.00
194,667
Jun 25, 2026
2,180.00
2,180.00
2,050.00
2,115.00
2,115.00
43,940
Jun 24, 2026
2,770.00
2,770.00
2,170.00
2,210.00
2,210.00
124,847
Jun 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
3,890.00
3,890.00
2,725.00
2,780.00
2,780.00
228,023
Jun 22, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 19, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 18, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 17, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 16, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 15, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 12, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 11, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 10, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 9, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 8, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 5, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 4, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 2, 2026
389.00
389.00
389.00
389.00
389.00
-
Jun 1, 2026
389.00
389.00
389.00
389.00
389.00
-
May 29, 2026
389.00
389.00
389.00
389.00
389.00
-
May 28, 2026
326.00
469.00
326.00
389.00
389.00
1,757,798
May 27, 2026
403.00
403.00
366.00
369.00
369.00
410,705
May 26, 2026
404.00
416.00
398.00
403.00
403.00
311,535
May 22, 2026
414.00
423.00
408.00
411.00
411.00
229,259
May 21, 2026
424.00
428.00
408.00
414.00
414.00
134,829
May 20, 2026
410.00
430.00
400.00
408.00
408.00
240,274
May 19, 2026
444.00
444.00
406.00
409.00
409.00
174,422
May 18, 2026
455.00
455.00
406.00
431.00
431.00
175,897
May 15, 2026
485.00
487.00
430.00
435.00
435.00
612,521
May 14, 2026
502.00
515.00
460.00
478.00
478.00
567,277
May 13, 2026
431.00
535.00
416.00
487.00
487.00
1,564,738
May 12, 2026
457.00
457.00
422.00
431.00
431.00
333,731
May 11, 2026
460.00
479.00
439.00
457.00
457.00
390,291
May 8, 2026
475.00
489.00
459.00
460.00
460.00
336,653
May 7, 2026
480.00
504.00
465.00
475.00
475.00
492,882
May 6, 2026
521.00
521.00
491.00
495.00
495.00
677,967
May 4, 2026
537.00
579.00
505.00
508.00
508.00
807,211
Apr 30, 2026
560.00
560.00
508.00
513.00
513.00
1,047,360
Apr 29, 2026
585.00
625.00
559.00
565.00
565.00
1,898,700
Apr 28, 2026
660.00
660.00
581.00
585.00
585.00
5,519,247
Apr 27, 2026
590.00
749.00
514.00
669.00
669.00
26,256,533
Apr 24, 2026
558.00
650.00
554.00
580.00
580.00
12,188,819
Apr 23, 2026
700.00
720.00
503.00
503.00
503.00
8,684,717
Apr 22, 2026
660.00
660.00
567.00
660.00
660.00
28,830,490
Apr 21, 2026
470.00
508.00
454.00
508.00
508.00
1,625,076
Apr 20, 2026
422.00
435.00
389.00
391.00
391.00
1,277,879
Apr 17, 2026
432.00
490.00
410.00
422.00
422.00
3,115,639
Apr 16, 2026
470.00
608.00
410.00
418.00
418.00
13,703,828
Apr 15, 2026
579.00
587.00
460.00
474.00
474.00
5,799,979
Apr 14, 2026
632.00
712.00
601.00
608.00
608.00
22,232,244
Apr 13, 2026
548.00
548.00
548.00
548.00
548.00
770,443
Apr 10, 2026
421.00
422.00
400.00
422.00
422.00
1,290,420
Apr 9, 2026
260.00
325.00
260.00
325.00
325.00
1,408,249
Apr 8, 2026
306.00
344.00
250.00
250.00
250.00
1,639,215
Apr 7, 2026
357.00
377.00
331.00
333.00
333.00
245,241
Apr 6, 2026
381.00
381.00
354.00
357.00
357.00
150,707
Apr 3, 2026
380.00
417.00
375.00
380.00
380.00
317,936
Apr 2, 2026
379.00
382.00
365.00
382.00
382.00
117,679
Apr 1, 2026
372.00
390.00
369.00
378.00
378.00
208,441
Mar 31, 2026
383.00
407.00
354.00
369.00
369.00
263,947
Mar 30, 2026
398.00
400.00
376.00
383.00
383.00
81,555
Mar 27, 2026
424.00
424.00
390.00
398.00
398.00
49,291
Mar 26, 2026
403.00
430.00
395.00
400.00
400.00
107,821
Mar 25, 2026
388.00
417.00
387.00
403.00
403.00
123,065
Mar 24, 2026
400.00
420.00
387.00
390.00
390.00
313,125
Mar 23, 2026
414.00
416.00
398.00
400.00
400.00
137,407
Mar 20, 2026
411.00
416.00
400.00
414.00
414.00
67,089
Mar 19, 2026
409.00
409.00
400.00
401.00
401.00
37,271
Mar 18, 2026
425.00
450.00
400.00
409.00
409.00
95,322
Mar 17, 2026
450.00
450.00
420.00
425.00
425.00
84,929
Mar 16, 2026
440.00
463.00
436.00
454.00
454.00
81,171
Mar 13, 2026
445.00
450.00
439.00
444.00
444.00
71,717
Mar 12, 2026
445.00
450.00
431.00
445.00
445.00
84,234
Mar 11, 2026
412.00
446.00
410.00
430.00
430.00
183,012
Mar 10, 2026
392.00
430.00
392.00
412.00
412.00
85,848
Mar 9, 2026
416.00
447.00
390.00
394.00
394.00
151,461
Mar 6, 2026
393.00
430.00
393.00
414.00
414.00
173,219
Mar 5, 2026
364.00
421.00
364.00
393.00
393.00
316,923
Mar 4, 2026
415.00
415.00
365.00
365.00
365.00
175,544
Mar 3, 2026
458.00
461.00
414.00
416.00
416.00
234,569
Feb 27, 2026
484.00
486.00
461.00
463.00
463.00
77,146
Feb 26, 2026
502.00
505.00
481.00
484.00
484.00
159,802
Feb 25, 2026
496.00
519.00
496.00
499.00
499.00
125,767
Feb 24, 2026
480.00
580.00
480.00
496.00
496.00
686,947
Feb 23, 2026
470.00
490.00
449.00
479.00
479.00
170,341
Feb 20, 2026
485.00
497.00
469.00
474.00
474.00
301,296
Feb 19, 2026
449.00
574.00
348.00
491.00
491.00
4,145,964
Feb 13, 2026
512.00
512.00
425.00
453.00
453.00
786,347
Feb 12, 2026
520.00
534.00
512.00
512.00
512.00
113,747
Feb 11, 2026
517.00
520.00
515.00
520.00
520.00
111,201
Feb 10, 2026
520.00
538.00
505.00
517.00
517.00
183,241
Feb 9, 2026
515.00
522.00
513.00
515.00
515.00
97,639
Feb 6, 2026
522.00
527.00
510.00
515.00
515.00
95,421
Feb 5, 2026
522.00
523.00
516.00
522.00
522.00
102,079
Feb 4, 2026
523.00
528.00
512.00
522.00
522.00
207,409
Feb 3, 2026
522.00
544.00
520.00
523.00
523.00
182,475
Feb 2, 2026
548.00
560.00
510.00
527.00
527.00
132,348
Jan 30, 2026
553.00
561.00
542.00
543.00
543.00
210,553
Jan 29, 2026
576.00
577.00
550.00
553.00
553.00
225,135
Jan 28, 2026
571.00
579.00
565.00
566.00
566.00
120,850
Jan 27, 2026
576.00
580.00
559.00
571.00
571.00
98,948
Jan 26, 2026
551.00
589.00
542.00
575.00
575.00
308,066
Jan 23, 2026
550.00
561.00
537.00
540.00
540.00
321,564
Jan 22, 2026
546.00
555.00
538.00
550.00
550.00
100,293
Jan 21, 2026
573.00
584.00
546.00
546.00
546.00
115,415
Jan 20, 2026
548.00
572.00
540.00
565.00
565.00
89,947
Jan 19, 2026
574.00
585.00
550.00
553.00
553.00
221,574
Jan 16, 2026
589.00
589.00
567.00
574.00
574.00
155,865
Jan 15, 2026
581.00
600.00
573.00
593.00
593.00
159,308
Jan 14, 2026
580.00
597.00
567.00
570.00
570.00
104,163
Jan 13, 2026
612.00
612.00
574.00
580.00
580.00
183,062
Jan 12, 2026
627.00
635.00
606.00
612.00
612.00
71,752
Jan 9, 2026
622.00
648.00
611.00
627.00
627.00
137,747
Jan 8, 2026
595.00
641.00
595.00
626.00
626.00
449,305
Jan 7, 2026
586.00
614.00
583.00
594.00
594.00
136,449
Jan 6, 2026
598.00
614.00
581.00
587.00
587.00
166,945
Jan 5, 2026
595.00
599.00
580.00
598.00
598.00
144,055
Jan 2, 2026
574.00
580.00
572.00
580.00
580.00
83,707
Dec 30, 2025
555.00
584.00
555.00
574.00
574.00
128,889
Dec 29, 2025
568.00
580.00
547.00
550.00
550.00
272,969
Dec 26, 2025
603.00
603.00
557.00
568.00
568.00
353,343
Dec 24, 2025
611.00
619.00
599.00
601.00
601.00
165,447
Dec 23, 2025
621.00
629.00
590.00
597.00
597.00
344,239
Dec 22, 2025
633.00
660.00
604.00
629.00
629.00
500,394
Dec 19, 2025
780.00
785.00
633.00
633.00
633.00
1,886,238
Dec 18, 2025
707.00
845.00
678.00
775.00
775.00
8,188,731
Dec 17, 2025
584.00
754.00
576.00
668.00
668.00
4,724,663
Dec 16, 2025
619.00
636.00
584.00
584.00
584.00
700,824
Dec 15, 2025
642.00
757.00
617.00
642.00
642.00
7,565,500
Dec 12, 2025
542.00
588.00
542.00
583.00
583.00
249,428
Dec 11, 2025
530.00
546.00
530.00
543.00
543.00
45,840
Dec 10, 2025
544.00
544.00
520.00
535.00
535.00
61,989
Dec 9, 2025
548.00
560.00
534.00
539.00
539.00
91,288
Dec 8, 2025
555.00
578.00
540.00
548.00
548.00
96,287
Dec 5, 2025
560.00
570.00
550.00
560.00
560.00
108,661
Dec 4, 2025
543.00
603.00
533.00
560.00
560.00
347,094
Dec 3, 2025
537.00
614.00
537.00
549.00
549.00
670,608
Dec 2, 2025
537.00
540.00
529.00
537.00
537.00
38,510
Dec 1, 2025
529.00
555.00
529.00
537.00
537.00
66,156
Nov 28, 2025
520.00
545.00
508.00
534.00
534.00
141,842
Nov 27, 2025
525.00
570.00
510.00
520.00
520.00
235,247
Nov 26, 2025
505.00
517.00
505.00
515.00
515.00
63,767
Nov 25, 2025
511.00
515.00
495.00
505.00
505.00
115,163
Nov 24, 2025
517.00
527.00
497.00
498.00
498.00
146,515
Nov 21, 2025
549.00
560.00
495.00
516.00
516.00
371,571
Nov 20, 2025
566.00
572.00
545.00
549.00
549.00
231,554
Nov 19, 2025
565.00
584.00
554.00
565.00
565.00
68,912
Nov 18, 2025
594.00
613.00
565.00
565.00
565.00
204,751
Nov 17, 2025
610.00
616.00
603.00
608.00
608.00
75,948
Nov 14, 2025
645.00
645.00
610.00
610.00
610.00
150,670
Nov 13, 2025
662.00
665.00
640.00
652.00
652.00
161,541
Nov 12, 2025
611.00
702.00
611.00
660.00
660.00
1,196,684
Nov 11, 2025
632.00
650.00
609.00
610.00
610.00
111,178
Nov 10, 2025
620.00
660.00
616.00
632.00
632.00
246,383
Nov 7, 2025
640.00
640.00
604.00
620.00
620.00
232,137
Nov 6, 2025
648.00
663.00
638.00
640.00
640.00
98,492
Nov 5, 2025
675.00
675.00
628.00
648.00
648.00
131,687
Nov 4, 2025
651.00
677.00
643.00
651.00
651.00
185,574
Nov 3, 2025
680.00
690.00
647.00
657.00
657.00
166,814
