Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,080.00 | 3,110.00 | 3,050.00 | 3,080.00 | 1,909.15 | 33,029 |
| 2024-04-29 | 3,010.00 | 3,095.00 | 3,010.00 | 3,080.00 | 1,909.15 | 19,843 |
| 2024-04-26 | 3,055.00 | 3,065.00 | 3,005.00 | 3,010.00 | 1,865.76 | 22,617 |
| 2024-04-25 | 3,070.00 | 3,140.00 | 3,010.00 | 3,055.00 | 1,893.65 | 39,250 |
| 2024-04-24 | 3,075.00 | 3,170.00 | 3,030.00 | 3,105.00 | 1,924.64 | 36,746 |
| 2024-04-23 | 3,090.00 | 3,135.00 | 3,015.00 | 3,075.00 | 1,906.05 | 26,674 |
| 2024-04-22 | 3,035.00 | 3,145.00 | 3,000.00 | 3,095.00 | 1,918.44 | 58,143 |
| 2024-04-19 | 3,075.00 | 3,125.00 | 2,980.00 | 3,040.00 | 1,884.35 | 44,835 |
| 2024-04-18 | 2,845.00 | 3,075.00 | 2,845.00 | 3,075.00 | 1,906.05 | 124,735 |
| 2024-04-17 | 2,785.00 | 3,060.00 | 2,755.00 | 2,845.00 | 1,763.48 | 164,567 |
| 2024-04-16 | 2,865.00 | 2,865.00 | 2,765.00 | 2,795.00 | 1,732.49 | 41,526 |
| 2024-04-15 | 2,980.00 | 2,995.00 | 2,830.00 | 2,890.00 | 1,791.37 | 42,091 |
| 2024-04-12 | 3,020.00 | 3,020.00 | 2,900.00 | 3,000.00 | 1,859.56 | 30,114 |
| 2024-04-11 | 3,020.00 | 3,050.00 | 2,950.00 | 3,025.00 | 1,875.05 | 31,628 |
| 2024-04-09 | 3,020.00 | 3,050.00 | 2,970.00 | 3,020.00 | 1,871.95 | 27,644 |
| 2024-04-08 | 2,940.00 | 3,020.00 | 2,930.00 | 3,020.00 | 1,871.95 | 43,739 |
| 2024-04-05 | 2,880.00 | 3,125.00 | 2,880.00 | 2,940.00 | 1,822.37 | 46,137 |
| 2024-04-04 | 3,025.00 | 3,100.00 | 2,880.00 | 2,880.00 | 1,785.18 | 91,909 |
| 2024-04-03 | 3,050.00 | 3,050.00 | 2,965.00 | 3,025.00 | 1,875.05 | 33,240 |
| 2024-04-02 | 3,025.00 | 3,060.00 | 3,000.00 | 3,050.00 | 1,890.55 | 44,190 |
| 2024-04-01 | 2,935.00 | 3,025.00 | 2,920.00 | 3,025.00 | 1,875.05 | 49,612 |
| 2024-03-29 | 2,850.00 | 2,980.00 | 2,850.00 | 2,920.00 | 1,809.97 | 23,840 |
| 2024-03-28 | 2,935.00 | 2,950.00 | 2,850.00 | 2,850.00 | 1,766.58 | 44,678 |
| 2024-03-27 | 2,960.00 | 3,090.00 | 2,930.00 | 2,950.00 | 1,828.56 | 25,453 |
| 2024-03-26 | 2,920.00 | 3,035.00 | 2,895.00 | 2,960.00 | 1,834.76 | 64,536 |
| 2024-03-25 | 2,890.00 | 2,960.00 | 2,750.00 | 2,920.00 | 1,809.97 | 74,881 |
| 2024-03-22 | 2,875.00 | 2,930.00 | 2,755.00 | 2,915.00 | 1,806.87 | 74,716 |
| 2024-03-21 | 2,805.00 | 2,885.00 | 2,805.00 | 2,875.00 | 1,782.08 | 62,915 |
| 2024-03-20 | 2,750.00 | 2,840.00 | 2,750.00 | 2,795.00 | 1,732.49 | 41,915 |
| 2024-03-19 | 2,665.00 | 2,765.00 | 2,655.00 | 2,750.00 | 1,704.59 | 54,303 |
| 2024-03-18 | 2,665.00 | 2,665.00 | 2,580.00 | 2,665.00 | 1,651.91 | 26,634 |
| 2024-03-15 | 2,680.00 | 2,680.00 | 2,630.00 | 2,665.00 | 1,651.91 | 19,729 |
| 2024-03-14 | 2,675.00 | 2,680.00 | 2,645.00 | 2,680.00 | 1,661.20 | 13,171 |
| 2024-03-13 | 2,615.00 | 2,740.00 | 2,585.00 | 2,695.00 | 1,670.50 | 34,076 |
| 2024-03-12 | 2,700.00 | 2,700.00 | 2,590.00 | 2,590.00 | 1,605.42 | 109,334 |
| 2024-03-11 | 2,755.00 | 2,775.00 | 2,665.00 | 2,740.00 | 1,698.40 | 36,714 |
| 2024-03-08 | 2,785.00 | 2,785.00 | 2,720.00 | 2,755.00 | 1,707.69 | 28,899 |
| 2024-03-07 | 2,795.00 | 2,795.00 | 2,735.00 | 2,790.00 | 1,729.39 | 57,880 |
| 2024-03-06 | 2,800.00 | 2,830.00 | 2,775.00 | 2,795.00 | 1,732.49 | 20,619 |
| 2024-03-05 | 2,900.00 | 2,900.00 | 2,780.00 | 2,800.00 | 1,735.59 | 39,926 |
| 2024-03-04 | 2,830.00 | 2,950.00 | 2,775.00 | 2,900.00 | 1,797.57 | 63,481 |
| 2024-02-29 | 2,840.00 | 2,980.00 | 2,605.00 | 2,830.00 | 1,754.18 | 108,786 |
| 2024-02-28 | 2,845.00 | 2,855.00 | 2,780.00 | 2,840.00 | 1,760.38 | 49,299 |
| 2024-02-27 | 2,870.00 | 2,870.00 | 2,805.00 | 2,855.00 | 1,769.68 | 16,557 |
| 2024-02-26 | 2,890.00 | 2,890.00 | 2,810.00 | 2,870.00 | 1,778.98 | 20,497 |
| 2024-02-23 | 2,915.00 | 2,945.00 | 2,850.00 | 2,890.00 | 1,791.37 | 41,071 |
| 2024-02-22 | 2,905.00 | 2,940.00 | 2,865.00 | 2,915.00 | 1,806.87 | 22,807 |
| 2024-02-21 | 2,935.00 | 2,940.00 | 2,910.00 | 2,940.00 | 1,822.37 | 11,690 |
| 2024-02-20 | 2,930.00 | 2,940.00 | 2,905.00 | 2,940.00 | 1,822.37 | 15,671 |
| 2024-02-19 | 2,945.00 | 2,945.00 | 2,900.00 | 2,930.00 | 1,816.17 | 27,415 |
| 2024-02-16 | 2,950.00 | 3,010.00 | 2,900.00 | 2,950.00 | 1,828.56 | 15,773 |
| 2024-02-15 | 2,900.00 | 2,960.00 | 2,880.00 | 2,950.00 | 1,828.56 | 20,126 |
| 2024-02-14 | 2,935.00 | 2,990.00 | 2,840.00 | 2,900.00 | 1,797.57 | 53,755 |
| 2024-02-13 | 2,980.00 | 2,990.00 | 2,935.00 | 2,935.00 | 1,819.27 | 33,547 |
| 2024-02-08 | 2,910.00 | 2,995.00 | 2,905.00 | 2,995.00 | 1,856.46 | 21,691 |
| 2024-02-07 | 2,920.00 | 2,960.00 | 2,850.00 | 2,910.00 | 1,803.77 | 34,603 |
| 2024-02-06 | 2,970.00 | 3,090.00 | 2,870.00 | 2,920.00 | 1,809.97 | 43,143 |
| 2024-02-05 | 3,060.00 | 3,060.00 | 2,935.00 | 2,970.00 | 1,840.96 | 51,714 |
| 2024-02-02 | 2,945.00 | 3,060.00 | 2,925.00 | 3,000.00 | 1,859.56 | 52,913 |
| 2024-02-01 | 3,065.00 | 3,095.00 | 2,945.00 | 2,970.00 | 1,840.96 | 36,067 |
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.