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
2023-02-103,330.003,330.003,260.003,320.002,057.9118,156
2023-02-093,350.003,350.003,310.003,335.002,067.2131,677
2023-02-083,285.003,385.003,285.003,360.002,082.7056,775
2023-02-073,200.003,325.003,200.003,285.002,036.2242,897
2023-02-063,250.003,360.003,180.003,230.002,002.1264,904
2023-02-033,160.003,250.003,110.003,245.002,011.4243,381
2023-02-023,125.003,175.003,095.003,165.001,961.8330,620
2023-02-013,130.003,165.003,085.003,125.001,937.0437,669
2023-01-313,095.003,135.003,040.003,130.001,940.1426,155
2023-01-303,135.003,135.003,095.003,095.001,918.4429,512
2023-01-273,095.003,200.003,095.003,135.001,943.2427,276
2023-01-263,060.003,105.003,050.003,095.001,918.4422,743
2023-01-253,025.003,070.002,995.003,060.001,896.7565,808
2023-01-203,030.003,040.002,955.003,025.001,875.0524,185
2023-01-192,990.003,025.002,970.003,000.001,859.5631,587
2023-01-183,005.003,005.002,910.003,000.001,859.5643,214
2023-01-173,030.003,035.002,950.003,030.001,878.1532,283
2023-01-163,005.003,095.002,980.003,030.001,878.1549,605
2023-01-133,005.003,030.002,935.002,950.001,828.5660,522
2023-01-123,085.003,090.002,985.003,000.001,859.5650,015
2023-01-113,030.003,085.003,000.003,070.001,902.9533,471
2023-01-103,060.003,085.002,950.003,030.001,878.1555,799
2023-01-093,030.003,060.002,950.003,060.001,896.7578,312
2023-01-063,000.003,045.002,975.003,020.001,871.9518,469
2023-01-052,955.002,990.002,950.002,970.001,840.9614,224
2023-01-042,800.002,905.002,750.002,900.001,797.5722,391
2023-01-032,830.002,850.002,700.002,845.001,763.4854,087
2023-01-022,935.002,985.002,810.002,850.001,766.5859,982
2022-12-293,000.003,005.002,750.003,000.001,859.5663,110
2022-12-283,010.003,040.002,965.003,000.001,859.5634,510
2022-12-272,900.003,010.002,890.003,010.001,865.7637,867
2022-12-263,005.003,005.002,940.002,985.001,850.2627,721
2022-12-233,015.003,055.002,910.003,040.001,884.3575,005
2022-12-222,995.003,040.002,985.003,015.001,868.8628,715
2022-12-213,050.003,060.002,960.003,000.001,859.5632,700
2022-12-203,060.003,090.003,010.003,050.001,890.5527,445
2022-12-193,145.003,150.003,080.003,090.001,915.3431,033
2022-12-163,200.003,225.003,150.003,150.001,952.5432,971
2022-12-153,205.003,350.003,200.003,200.001,983.5354,374
2022-12-143,190.003,210.003,150.003,205.001,986.6325,041
2022-12-133,235.003,250.003,150.003,220.001,995.9348,376
2022-12-123,305.003,395.003,255.003,265.002,023.8263,904
2022-12-093,075.003,380.003,065.003,275.002,030.02104,175
2022-12-083,095.003,130.003,070.003,095.001,918.4467,618
2022-12-073,135.003,175.003,070.003,110.001,927.74102,245
2022-12-063,165.003,215.003,125.003,180.001,971.13124,168
2022-12-053,190.003,255.003,155.003,165.001,961.8382,090
2022-12-023,145.003,365.003,135.003,190.001,977.33123,894
2022-12-013,090.003,165.003,080.003,145.001,949.44127,959
2022-11-303,080.003,190.003,080.003,080.001,909.1570,631
2022-11-293,020.003,085.003,020.003,080.001,909.1596,154
2022-11-283,255.003,320.003,065.003,085.001,912.25103,575
2022-11-253,205.003,285.003,205.003,255.002,017.6242,442
2022-11-243,135.003,225.003,135.003,190.001,977.3360,913
2022-11-233,090.003,145.003,060.003,105.001,924.64116,986
2022-11-223,175.003,175.003,090.003,090.001,915.3477,472
2022-11-213,465.003,465.003,120.003,175.001,968.03232,676
2022-11-183,500.003,610.003,460.003,465.002,147.7983,780
2022-11-173,445.003,565.003,400.003,500.002,169.48105,185
2022-11-163,490.003,595.003,375.003,445.002,135.39207,880
← NewerPage 16 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.