Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 3,065.00 | 3,095.00 | 2,945.00 | 2,970.00 | 1,840.96 | 36,067 |
| 2024-01-31 | 3,125.00 | 3,195.00 | 3,030.00 | 3,100.00 | 1,921.54 | 39,848 |
| 2024-01-30 | 3,115.00 | 3,190.00 | 3,065.00 | 3,125.00 | 1,937.04 | 48,760 |
| 2024-01-29 | 3,145.00 | 3,145.00 | 3,080.00 | 3,140.00 | 1,946.34 | 22,388 |
| 2024-01-26 | 3,135.00 | 3,150.00 | 3,060.00 | 3,145.00 | 1,949.44 | 25,143 |
| 2024-01-25 | 3,120.00 | 3,150.00 | 3,095.00 | 3,150.00 | 1,952.54 | 19,948 |
| 2024-01-24 | 3,185.00 | 3,185.00 | 3,000.00 | 3,150.00 | 1,952.54 | 27,400 |
| 2024-01-23 | 3,120.00 | 3,190.00 | 3,090.00 | 3,165.00 | 1,961.83 | 82,308 |
| 2024-01-22 | 2,960.00 | 3,125.00 | 2,960.00 | 3,120.00 | 1,933.94 | 113,421 |
| 2024-01-19 | 2,900.00 | 3,000.00 | 2,900.00 | 2,960.00 | 1,834.76 | 19,187 |
| 2024-01-18 | 2,940.00 | 2,950.00 | 2,780.00 | 2,900.00 | 1,797.57 | 25,763 |
| 2024-01-17 | 2,975.00 | 2,975.00 | 2,890.00 | 2,950.00 | 1,828.56 | 7,231 |
| 2024-01-16 | 2,990.00 | 2,990.00 | 2,930.00 | 2,980.00 | 1,847.16 | 8,525 |
| 2024-01-15 | 2,960.00 | 2,990.00 | 2,865.00 | 2,990.00 | 1,853.36 | 21,355 |
| 2024-01-12 | 3,025.00 | 3,025.00 | 2,850.00 | 3,005.00 | 1,862.66 | 17,862 |
| 2024-01-11 | 3,050.00 | 3,050.00 | 2,975.00 | 3,045.00 | 1,887.45 | 8,629 |
| 2024-01-10 | 3,030.00 | 3,090.00 | 2,990.00 | 3,030.00 | 1,878.15 | 12,779 |
| 2024-01-09 | 3,035.00 | 3,120.00 | 3,005.00 | 3,030.00 | 1,878.15 | 14,229 |
| 2024-01-08 | 3,100.00 | 3,100.00 | 3,025.00 | 3,035.00 | 1,881.25 | 11,454 |
| 2024-01-05 | 3,045.00 | 3,050.00 | 2,995.00 | 3,025.00 | 1,875.05 | 17,880 |
| 2024-01-04 | 3,050.00 | 3,080.00 | 3,020.00 | 3,035.00 | 1,881.25 | 10,098 |
| 2024-01-03 | 3,010.00 | 3,060.00 | 2,965.00 | 3,035.00 | 1,881.25 | 20,947 |
| 2024-01-02 | 3,060.00 | 3,060.00 | 2,940.00 | 3,010.00 | 1,865.76 | 62,681 |
| 2023-12-28 | 3,065.00 | 3,065.00 | 3,025.00 | 3,060.00 | 1,896.75 | 12,601 |
| 2023-12-27 | 3,080.00 | 3,080.00 | 3,020.00 | 3,065.00 | 1,899.85 | 16,196 |
| 2023-12-26 | 3,075.00 | 3,120.00 | 3,045.00 | 3,070.00 | 1,902.95 | 38,793 |
| 2023-12-22 | 3,070.00 | 3,080.00 | 3,055.00 | 3,075.00 | 1,906.05 | 15,923 |
| 2023-12-21 | 3,080.00 | 3,130.00 | 3,000.00 | 3,080.00 | 1,909.15 | 23,418 |
| 2023-12-20 | 3,115.00 | 3,160.00 | 3,060.00 | 3,085.00 | 1,912.25 | 23,577 |
| 2023-12-19 | 3,160.00 | 3,160.00 | 3,100.00 | 3,115.00 | 1,930.84 | 19,369 |
| 2023-12-18 | 3,165.00 | 3,165.00 | 3,100.00 | 3,160.00 | 1,958.73 | 27,444 |
| 2023-12-15 | 3,170.00 | 3,200.00 | 3,115.00 | 3,165.00 | 1,961.83 | 25,325 |
| 2023-12-14 | 3,230.00 | 3,230.00 | 3,105.00 | 3,170.00 | 1,964.93 | 37,522 |
| 2023-12-13 | 3,200.00 | 3,260.00 | 3,150.00 | 3,215.00 | 1,992.83 | 36,714 |
| 2023-12-12 | 3,130.00 | 3,280.00 | 3,130.00 | 3,200.00 | 1,983.53 | 73,248 |
| 2023-12-11 | 3,095.00 | 3,195.00 | 3,080.00 | 3,130.00 | 1,940.14 | 59,138 |
| 2023-12-08 | 3,065.00 | 3,110.00 | 3,030.00 | 3,095.00 | 1,918.44 | 24,432 |
| 2023-12-07 | 3,100.00 | 3,100.00 | 3,055.00 | 3,095.00 | 1,918.44 | 22,331 |
| 2023-12-06 | 3,075.00 | 3,200.00 | 3,000.00 | 3,120.00 | 1,933.94 | 64,949 |
| 2023-12-05 | 3,090.00 | 3,135.00 | 2,900.00 | 3,075.00 | 1,906.05 | 49,634 |
| 2023-12-04 | 3,070.00 | 3,150.00 | 3,025.00 | 3,100.00 | 1,921.54 | 56,968 |
| 2023-12-01 | 2,910.00 | 3,100.00 | 2,910.00 | 3,070.00 | 1,902.95 | 79,990 |
| 2023-11-30 | 2,940.00 | 3,080.00 | 2,910.00 | 2,985.00 | 1,850.26 | 67,051 |
| 2023-11-29 | 3,065.00 | 3,075.00 | 2,940.00 | 2,945.00 | 1,825.47 | 92,554 |
| 2023-11-28 | 3,115.00 | 3,150.00 | 3,005.00 | 3,065.00 | 1,899.85 | 65,561 |
| 2023-11-27 | 3,130.00 | 3,215.00 | 2,995.00 | 3,130.00 | 1,940.14 | 168,130 |
| 2023-11-24 | 3,160.00 | 3,160.00 | 2,960.00 | 3,135.00 | 1,943.24 | 346,542 |
| 2023-11-23 | 2,740.00 | 3,260.00 | 2,730.00 | 3,205.00 | 1,986.63 | 1,606,776 |
| 2023-11-22 | 2,755.00 | 2,780.00 | 2,655.00 | 2,780.00 | 1,723.19 | 14,408 |
| 2023-11-21 | 2,775.00 | 2,795.00 | 2,755.00 | 2,780.00 | 1,723.19 | 9,662 |
| 2023-11-20 | 2,770.00 | 2,785.00 | 2,735.00 | 2,775.00 | 1,720.09 | 32,382 |
| 2023-11-17 | 2,790.00 | 2,790.00 | 2,730.00 | 2,770.00 | 1,716.99 | 58,011 |
| 2023-11-16 | 2,635.00 | 2,790.00 | 2,635.00 | 2,760.00 | 1,710.79 | 66,721 |
| 2023-11-15 | 2,650.00 | 2,670.00 | 2,620.00 | 2,635.00 | 1,633.31 | 85,808 |
| 2023-11-14 | 2,585.00 | 2,665.00 | 2,570.00 | 2,620.00 | 1,624.01 | 32,385 |
| 2023-11-13 | 2,645.00 | 2,645.00 | 2,590.00 | 2,640.00 | 1,636.41 | 25,998 |
| 2023-11-10 | 2,680.00 | 2,680.00 | 2,585.00 | 2,670.00 | 1,655.01 | 41,871 |
| 2023-11-09 | 2,760.00 | 2,760.00 | 2,685.00 | 2,705.00 | 1,676.70 | 22,218 |
| 2023-11-08 | 2,725.00 | 2,745.00 | 2,700.00 | 2,740.00 | 1,698.40 | 12,472 |
| 2023-11-07 | 2,750.00 | 2,760.00 | 2,720.00 | 2,725.00 | 1,689.10 | 20,563 |
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.