See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-062,655.002,780.002,655.002,745.001,701.5032,995
2023-11-032,615.002,720.002,615.002,640.001,636.4115,150
2023-11-022,610.002,630.002,570.002,570.001,593.0221,589
2023-11-012,495.002,595.002,490.002,590.001,605.4241,844
2023-10-312,585.002,585.002,520.002,520.001,562.0330,273
2023-10-302,500.002,525.002,460.002,510.001,555.8325,019
2023-10-272,500.002,520.002,475.002,500.001,549.6315,239
2023-10-262,490.002,520.002,455.002,500.001,549.6324,144
2023-10-252,535.002,695.002,485.002,490.001,543.43329,251
2023-10-242,430.002,475.002,430.002,475.001,534.1428,967
2023-10-232,460.002,500.002,440.002,455.001,521.7447,813
2023-10-202,515.002,600.002,405.002,460.001,524.8468,376
2023-10-192,605.002,645.002,600.002,600.001,611.6220,498
2023-10-182,625.002,710.002,615.002,630.001,630.2120,748
2023-10-172,645.002,645.002,615.002,625.001,627.1110,159
2023-10-162,700.002,700.002,610.002,645.001,639.5117,761
2023-10-132,655.002,800.002,655.002,700.001,673.6027,750
2023-10-122,630.002,655.002,615.002,655.001,645.7125,750
2023-10-112,625.002,650.002,610.002,630.001,630.2119,222
2023-10-102,635.002,680.002,625.002,650.001,642.6132,588
2023-10-062,595.002,650.002,590.002,625.001,627.1140,750
2023-10-052,630.002,660.002,580.002,620.001,624.0121,352
2023-10-042,720.002,750.002,590.002,630.001,630.2131,470
2023-09-272,630.002,710.002,610.002,710.001,679.8021,905
2023-09-262,605.002,630.002,525.002,630.001,630.2124,001
2023-09-252,715.002,715.002,605.002,605.001,614.7244,974
2023-09-222,735.002,760.002,720.002,740.001,698.4022,067
2023-09-212,820.002,895.002,710.002,760.001,710.7944,599
2023-09-202,830.002,830.002,795.002,830.001,754.186,105
2023-09-192,805.002,845.002,795.002,830.001,754.1814,445
2023-09-182,840.002,890.002,810.002,830.001,754.1813,008
2023-09-152,795.002,900.002,775.002,840.001,760.3817,406
2023-09-142,775.002,795.002,730.002,795.001,732.4918,430
2023-09-132,865.002,865.002,790.002,800.001,735.5918,606
2023-09-122,880.002,910.002,855.002,865.001,775.8827,226
2023-09-112,800.002,940.002,785.002,880.001,785.1865,980
2023-09-082,760.002,800.002,760.002,800.001,735.5918,149
2023-09-072,850.002,850.002,800.002,800.001,735.5926,572
2023-09-062,790.002,875.002,775.002,850.001,766.5830,056
2023-09-052,795.002,795.002,740.002,790.001,729.3926,524
2023-09-042,790.002,820.002,775.002,800.001,735.5911,056
2023-09-012,870.002,900.002,805.002,805.001,738.6943,352
2023-08-312,875.002,875.002,815.002,865.001,775.8822,471
2023-08-302,950.002,980.002,830.002,875.001,782.0821,668
2023-08-292,815.002,870.002,815.002,845.001,763.4822,315
2023-08-282,790.002,890.002,780.002,780.001,723.1912,021
2023-08-252,790.002,885.002,780.002,790.001,729.3925,761
2023-08-242,800.002,825.002,770.002,790.001,729.3916,076
2023-08-232,840.002,870.002,810.002,825.001,751.0819,093
2023-08-222,765.002,955.002,750.002,825.001,751.0898,525
2023-08-212,690.002,750.002,690.002,710.001,679.8042,120
2023-08-182,805.002,805.002,695.002,720.001,686.0031,044
2023-08-172,805.002,805.002,635.002,805.001,738.6968,119
2023-08-162,930.002,930.002,805.002,805.001,738.6963,152
2023-08-142,910.002,945.002,910.002,930.001,816.1730,151
2023-08-112,910.002,910.002,875.002,910.001,803.7714,950
2023-08-102,865.002,925.002,850.002,885.001,788.2716,349
2023-08-092,875.002,900.002,860.002,865.001,775.887,653
2023-08-082,870.002,905.002,860.002,900.001,797.5719,866
2023-08-072,925.002,940.002,890.002,900.001,797.5713,108
← NewerPage 13 of 21 · 1,230 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.