See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.06▲ 3.61%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-299,730.0110,200.019,480.019,920.016,148.94240,683
2024-07-269,410.019,970.019,050.019,720.016,024.97268,970
2024-07-259,900.0110,160.019,470.019,720.016,024.97293,142
2024-07-2410,480.0110,650.019,440.0110,400.016,446.47752,234
2024-07-239,730.0110,750.019,370.0110,080.016,248.111,494,415
2024-07-229,590.0110,120.019,030.019,030.015,597.271,161,447
2024-07-198,970.0110,360.018,300.019,590.015,944.398,124,796
2024-07-188,170.018,170.018,170.018,170.015,064.20872,340
2024-07-174,830.006,290.014,490.006,290.013,898.874,376,165
2024-07-164,520.005,190.004,230.004,845.003,003.192,150,665
2024-07-154,830.004,890.004,250.004,490.002,783.142,575,293
2024-07-124,400.005,760.004,370.005,680.003,520.762,137,812
2024-07-114,460.004,515.004,245.004,470.002,770.74330,937
2024-07-104,385.004,590.004,210.004,460.002,764.54674,769
2024-07-094,015.004,435.003,915.004,395.002,724.25733,300
2024-07-084,050.004,325.003,905.004,015.002,488.71341,360
2024-07-053,600.004,070.003,550.004,040.002,504.20315,686
2024-07-043,460.003,630.003,315.003,600.002,231.47121,432
2024-07-033,590.003,735.003,400.003,460.002,144.69147,611
2024-07-023,260.003,600.003,230.003,575.002,215.97241,585
2024-07-013,470.003,495.003,200.003,255.002,017.62125,204
2024-06-283,305.003,500.003,285.003,450.002,138.49152,217
2024-06-273,760.003,800.003,175.003,290.002,039.31860,506
2024-06-263,940.004,070.003,625.003,760.002,330.65311,439
2024-06-253,640.004,000.003,330.003,940.002,442.22700,726
2024-06-244,305.004,335.003,495.003,640.002,256.26557,375
2024-06-214,445.004,600.004,265.004,375.002,711.85198,271
2024-06-204,460.004,525.004,250.004,450.002,758.34208,625
2024-06-194,535.004,690.004,205.004,580.002,838.92338,066
2024-06-184,275.004,540.004,270.004,540.002,814.13221,362
2024-06-174,200.004,295.004,145.004,275.002,649.87146,946
2024-06-144,000.004,350.003,840.004,300.002,665.37229,482
2024-06-134,155.004,180.003,930.004,065.002,519.7087,266
2024-06-124,180.004,190.004,055.004,155.002,575.4970,852
2024-06-114,100.004,210.004,080.004,180.002,590.98221,787
2024-06-103,985.004,200.003,915.004,125.002,556.89227,678
2024-06-074,145.004,185.003,990.004,030.002,498.01110,749
2024-06-054,120.004,200.004,085.004,145.002,569.29189,498
2024-06-044,080.004,130.003,860.004,120.002,553.79243,960
2024-06-034,050.004,145.003,980.004,120.002,553.79179,267
2024-05-314,035.004,055.003,870.004,050.002,510.40154,277
2024-05-303,835.004,070.003,750.004,035.002,501.10226,998
2024-05-293,815.003,900.003,765.003,855.002,389.5358,974
2024-05-283,710.003,920.003,650.003,875.002,401.93141,288
2024-05-273,745.003,825.003,630.003,710.002,299.6598,156
2024-05-243,650.003,855.003,575.003,745.002,321.35186,351
2024-05-233,560.003,685.003,470.003,650.002,262.46191,384
2024-05-223,145.003,565.003,135.003,560.002,206.68650,511
2024-05-213,150.003,160.003,095.003,160.001,958.7377,773
2024-05-202,990.003,165.002,990.003,150.001,952.54174,051
2024-05-172,895.003,080.002,895.002,960.001,834.76179,348
2024-05-162,990.002,990.002,805.002,890.001,791.3773,445
2024-05-143,100.003,130.002,970.003,005.001,862.66132,436
2024-05-133,160.003,160.003,065.003,160.001,958.7354,603
2024-05-103,105.003,170.003,070.003,165.001,961.8356,601
2024-05-093,020.003,165.003,020.003,105.001,924.6472,016
2024-05-083,030.003,035.002,990.003,020.001,871.9515,400
2024-05-072,980.003,070.002,970.003,040.001,884.3553,255
2024-05-033,010.003,010.002,860.002,985.001,850.2642,523
2024-05-023,030.003,070.002,970.003,010.001,865.7660,105
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.