Stock listing
KRX:302920 Contents On Co., Ltd. (더콘텐츠온) 주가
Follow Contents On Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:302920
₩1,100.00 KRW +100.00 (+10.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₩1,100.00 – ₩1,100.00 KRWOct 29, 2026
- Volume
- 1 sharesOct 29, 2026
- 52-week range
- ₩320.00 – ₩3,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 29, 2026
- Traded on an average day
- ₩150,594 KRWMedian day 31 shares · last 3 months, Aug 5, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Oct 29, 2026 · KRX:302920 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,100.00 | +100.00 | +10.0% | ₩1,100.00 | ₩1,100.00 | ₩1,100.00 | 1 | |
| ₩1,000.00 | -280.00 | -21.9% | ₩1,100.00 | ₩1,200.00 | ₩1,000.00 | 22 | |
| ₩1,280.00 | -20.00 | -1.5% | ₩1,110.00 | ₩1,280.00 | ₩1,110.00 | 11 | |
| ₩1,300.00 | -100.00 | -7.1% | ₩1,200.00 | ₩1,300.00 | ₩1,200.00 | 11 | |
| ₩1,400.00 | -100.00 | -6.7% | ₩1,400.00 | ₩1,400.00 | ₩1,400.00 | 1 | |
| ₩1,500.00 | -300.00 | -16.7% | ₩1,500.00 | ₩1,700.00 | ₩1,301.00 | 74 | |
| ₩1,800.00 | +100.00 | +5.9% | ₩1,700.00 | ₩1,800.00 | ₩1,500.00 | 41 | |
| ₩1,700.00 | 0.00 | 0.0% | ₩1,700.00 | ₩1,700.00 | ₩1,445.00 | 22 | |
| ₩1,700.00 | -100.00 | -5.6% | ₩1,600.00 | ₩1,700.00 | ₩1,530.00 | 15 | |
| ₩1,800.00 | -100.00 | -5.3% | ₩2,000.00 | ₩2,000.00 | ₩1,620.00 | 52 | |
| ₩1,900.00 | -300.00 | -13.6% | ₩2,100.00 | ₩2,200.00 | ₩1,900.00 | 42 | |
| ₩2,200.00 | -100.00 | -4.3% | ₩2,100.00 | ₩2,200.00 | ₩1,955.00 | 32 | |
| ₩2,300.00 | +100.00 | +4.5% | ₩2,000.00 | ₩2,300.00 | ₩1,870.00 | 82 | |
| ₩2,200.00 | +200.00 | +10.0% | ₩1,900.00 | ₩2,200.00 | ₩1,900.00 | 31 | |
| ₩2,000.00 | +200.00 | +11.1% | ₩1,900.00 | ₩2,000.00 | ₩1,900.00 | 11 | |
| ₩1,800.00 | -300.00 | -14.3% | ₩2,100.00 | ₩2,200.00 | ₩1,800.00 | 42 | |
| ₩2,100.00 | +200.00 | +10.5% | ₩2,000.00 | ₩2,100.00 | ₩2,000.00 | 85 | |
| ₩1,900.00 | -300.00 | -13.6% | ₩2,000.00 | ₩2,300.00 | ₩1,900.00 | 42 | |
| ₩2,200.00 | +200.00 | +10.0% | ₩2,100.00 | ₩2,200.00 | ₩2,100.00 | 11 | |
| ₩2,000.00 | 0.00 | 0.0% | ₩1,900.00 | ₩2,000.00 | ₩1,900.00 | 64 | |
| ₩2,000.00 | -100.00 | -4.8% | ₩1,900.00 | ₩2,000.00 | ₩1,800.00 | 71 | |
| ₩2,100.00 | +100.00 | +5.0% | ₩2,000.00 | ₩2,100.00 | ₩2,000.00 | 75 | |
| ₩2,000.00 | +100.00 | +5.3% | ₩2,000.00 | ₩2,000.00 | ₩1,900.00 | 345 | |
| ₩1,900.00 | +200.00 | +11.8% | ₩1,943.00 | ₩1,943.00 | ₩1,700.00 | 31 | |
| ₩1,700.00 | +205.00 | +13.7% | ₩1,690.00 | ₩1,719.00 | ₩1,500.00 | 1,236 | |
| ₩1,495.00 | +195.00 | +15.0% | ₩1,400.00 | ₩1,495.00 | ₩1,400.00 | 301 | |
| ₩1,300.00 | -90.00 | -6.5% | ₩1,182.00 | ₩1,300.00 | ₩1,182.00 | 464 | |
| ₩1,390.00 | +90.00 | +6.9% | ₩1,400.00 | ₩1,400.00 | ₩1,300.00 | 22 | |
| ₩1,300.00 | +162.00 | +14.2% | ₩1,200.00 | ₩1,300.00 | ₩1,190.00 | 51 | |
| ₩1,138.00 | +148.00 | +14.9% | ₩1,000.00 | ₩1,138.00 | ₩1,000.00 | 291 | |
| ₩990.00 | +100.00 | +11.2% | ₩890.00 | ₩1,023.00 | ₩890.00 | 93 | |
| ₩890.00 | +90.00 | +11.3% | ₩900.00 | ₩900.00 | ₩890.00 | 21 | |
| ₩800.00 | +100.00 | +14.3% | ₩800.00 | ₩800.00 | ₩790.00 | 59 | |
| ₩700.00 | +79.00 | +12.7% | ₩700.00 | ₩700.00 | ₩700.00 | 1 | |
| ₩621.00 | +81.00 | +15.0% | ₩600.00 | ₩621.00 | ₩600.00 | 11 | |
| ₩540.00 | +70.00 | +14.9% | ₩499.00 | ₩540.00 | ₩499.00 | 22 | |
| ₩470.00 | +61.00 | +14.9% | ₩470.00 | ₩470.00 | ₩470.00 | 1 | |
| ₩409.00 | +53.00 | +14.9% | ₩409.00 | ₩409.00 | ₩409.00 | 1 | |
| ₩356.00 | +36.00 | +11.3% | ₩356.00 | ₩356.00 | ₩356.00 | 1 | |
| ₩320.00 | -20.00 | -5.9% | ₩320.00 | ₩320.00 | ₩320.00 | 1,101 | |
| ₩340.00 | -30.00 | -8.1% | ₩340.00 | ₩340.00 | ₩340.00 | 11 | |
| ₩370.00 | -20.00 | -5.1% | ₩370.00 | ₩370.00 | ₩370.00 | 1 | |
| ₩390.00 | -20.00 | -4.9% | ₩390.00 | ₩390.00 | ₩390.00 | 1 |
- Ticker
- KRX:302920
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Contents On Co., Ltd.