Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2,915.00 | 2,955.00 | 2,910.00 | 2,940.00 | 1,822.37 | 13,813 |
| 2023-08-03 | 2,960.00 | 2,990.00 | 2,925.00 | 2,945.00 | 1,825.47 | 26,292 |
| 2023-08-02 | 2,950.00 | 2,995.00 | 2,920.00 | 2,955.00 | 1,831.66 | 22,665 |
| 2023-08-01 | 2,930.00 | 2,950.00 | 2,925.00 | 2,950.00 | 1,828.56 | 8,684 |
| 2023-07-31 | 2,915.00 | 2,950.00 | 2,915.00 | 2,925.00 | 1,813.07 | 13,832 |
| 2023-07-28 | 2,895.00 | 2,900.00 | 2,835.00 | 2,900.00 | 1,797.57 | 51,690 |
| 2023-07-27 | 2,910.00 | 2,910.00 | 2,835.00 | 2,880.00 | 1,785.18 | 35,279 |
| 2023-07-26 | 2,980.00 | 2,995.00 | 2,800.00 | 2,945.00 | 1,825.47 | 63,242 |
| 2023-07-25 | 3,020.00 | 3,020.00 | 2,980.00 | 3,005.00 | 1,862.66 | 40,169 |
| 2023-07-24 | 3,035.00 | 3,035.00 | 2,995.00 | 3,025.00 | 1,875.05 | 37,302 |
| 2023-07-21 | 3,010.00 | 3,040.00 | 2,990.00 | 3,035.00 | 1,881.25 | 26,789 |
| 2023-07-20 | 3,010.00 | 3,060.00 | 3,005.00 | 3,010.00 | 1,865.76 | 28,299 |
| 2023-07-19 | 3,060.00 | 3,060.00 | 2,970.00 | 3,060.00 | 1,896.75 | 37,425 |
| 2023-07-18 | 3,085.00 | 3,095.00 | 3,005.00 | 3,060.00 | 1,896.75 | 36,267 |
| 2023-07-17 | 3,065.00 | 3,085.00 | 3,035.00 | 3,085.00 | 1,912.25 | 39,511 |
| 2023-07-14 | 3,070.00 | 3,095.00 | 3,020.00 | 3,065.00 | 1,899.85 | 32,482 |
| 2023-07-13 | 3,035.00 | 3,080.00 | 3,015.00 | 3,070.00 | 1,902.95 | 22,622 |
| 2023-07-12 | 3,060.00 | 3,080.00 | 3,030.00 | 3,035.00 | 1,881.25 | 18,801 |
| 2023-07-11 | 3,020.00 | 3,065.00 | 3,005.00 | 3,030.00 | 1,878.15 | 16,360 |
| 2023-07-10 | 3,005.00 | 3,020.00 | 2,990.00 | 3,020.00 | 1,871.95 | 23,415 |
| 2023-07-07 | 3,005.00 | 3,020.00 | 2,970.00 | 3,020.00 | 1,871.95 | 27,342 |
| 2023-07-06 | 3,085.00 | 3,090.00 | 3,020.00 | 3,020.00 | 1,871.95 | 22,068 |
| 2023-07-05 | 3,090.00 | 3,120.00 | 3,080.00 | 3,095.00 | 1,918.44 | 10,409 |
| 2023-07-04 | 3,065.00 | 3,100.00 | 3,050.00 | 3,095.00 | 1,918.44 | 19,021 |
| 2023-07-03 | 3,020.00 | 3,080.00 | 3,020.00 | 3,050.00 | 1,890.55 | 39,158 |
| 2023-06-30 | 3,010.00 | 3,035.00 | 2,965.00 | 3,020.00 | 1,871.95 | 16,013 |
| 2023-06-29 | 3,065.00 | 3,065.00 | 2,995.00 | 3,035.00 | 1,881.25 | 34,492 |
| 2023-06-28 | 3,070.00 | 3,085.00 | 3,040.00 | 3,065.00 | 1,899.85 | 23,686 |
| 2023-06-27 | 3,130.00 | 3,140.00 | 3,065.00 | 3,070.00 | 1,902.95 | 28,213 |
| 2023-06-26 | 3,045.00 | 3,150.00 | 3,025.00 | 3,070.00 | 1,902.95 | 33,198 |
| 2023-06-23 | 3,085.00 | 3,100.00 | 3,025.00 | 3,075.00 | 1,906.05 | 36,743 |
| 2023-06-22 | 3,100.00 | 3,120.00 | 3,050.00 | 3,085.00 | 1,912.25 | 33,884 |
| 2023-06-21 | 3,095.00 | 3,170.00 | 3,050.00 | 3,100.00 | 1,921.54 | 40,477 |
| 2023-06-20 | 3,095.00 | 3,145.00 | 3,055.00 | 3,080.00 | 1,909.15 | 24,015 |
| 2023-06-19 | 3,015.00 | 3,045.00 | 3,015.00 | 3,040.00 | 1,884.35 | 18,380 |
| 2023-06-16 | 2,960.00 | 3,000.00 | 2,935.00 | 3,000.00 | 1,859.56 | 57,833 |
| 2023-06-15 | 3,075.00 | 3,075.00 | 2,960.00 | 2,960.00 | 1,834.76 | 62,938 |
| 2023-06-14 | 3,120.00 | 3,120.00 | 3,075.00 | 3,085.00 | 1,912.25 | 15,604 |
| 2023-06-13 | 3,140.00 | 3,150.00 | 3,120.00 | 3,120.00 | 1,933.94 | 17,214 |
| 2023-06-12 | 3,090.00 | 3,160.00 | 3,050.00 | 3,140.00 | 1,946.34 | 21,460 |
| 2023-06-09 | 3,080.00 | 3,120.00 | 3,060.00 | 3,115.00 | 1,930.84 | 15,621 |
| 2023-06-08 | 3,145.00 | 3,145.00 | 3,055.00 | 3,090.00 | 1,915.34 | 21,962 |
| 2023-06-07 | 3,125.00 | 3,145.00 | 3,095.00 | 3,100.00 | 1,921.54 | 22,613 |
| 2023-06-05 | 3,145.00 | 3,145.00 | 3,070.00 | 3,125.00 | 1,937.04 | 35,558 |
| 2023-06-02 | 3,145.00 | 3,195.00 | 3,110.00 | 3,145.00 | 1,949.44 | 17,128 |
| 2023-06-01 | 3,130.00 | 3,175.00 | 3,070.00 | 3,145.00 | 1,949.44 | 33,482 |
| 2023-05-31 | 3,175.00 | 3,195.00 | 3,080.00 | 3,125.00 | 1,937.04 | 46,347 |
| 2023-05-30 | 3,070.00 | 3,190.00 | 3,040.00 | 3,175.00 | 1,968.03 | 48,329 |
| 2023-05-26 | 3,070.00 | 3,070.00 | 3,035.00 | 3,070.00 | 1,902.95 | 7,134 |
| 2023-05-25 | 3,125.00 | 3,130.00 | 3,035.00 | 3,035.00 | 1,881.25 | 40,584 |
| 2023-05-24 | 3,155.00 | 3,155.00 | 3,095.00 | 3,125.00 | 1,937.04 | 15,588 |
| 2023-05-23 | 3,110.00 | 3,220.00 | 3,110.00 | 3,120.00 | 1,933.94 | 76,759 |
| 2023-05-22 | 3,100.00 | 3,175.00 | 3,100.00 | 3,110.00 | 1,927.74 | 31,227 |
| 2023-05-19 | 3,055.00 | 3,135.00 | 3,055.00 | 3,100.00 | 1,921.54 | 76,046 |
| 2023-05-18 | 3,020.00 | 3,100.00 | 3,020.00 | 3,055.00 | 1,893.65 | 75,321 |
| 2023-05-17 | 2,970.00 | 3,070.00 | 2,970.00 | 3,020.00 | 1,871.95 | 103,589 |
| 2023-05-16 | 3,000.00 | 3,040.00 | 2,945.00 | 2,970.00 | 1,840.96 | 76,150 |
| 2023-05-15 | 3,080.00 | 3,135.00 | 2,990.00 | 3,040.00 | 1,884.35 | 52,054 |
| 2023-05-12 | 3,140.00 | 3,195.00 | 3,060.00 | 3,140.00 | 1,946.34 | 35,166 |
| 2023-05-11 | 3,060.00 | 3,200.00 | 3,015.00 | 3,140.00 | 1,946.34 | 60,137 |
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.