Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 3,985.00 | 4,005.00 | 3,435.00 | 3,490.00 | 2,163.29 | 401,378 |
| 2022-11-14 | 4,110.00 | 4,120.00 | 4,045.00 | 4,045.00 | 2,507.30 | 43,464 |
| 2022-11-11 | 4,160.00 | 4,165.00 | 4,100.00 | 4,110.00 | 2,547.59 | 49,212 |
| 2022-11-10 | 4,070.00 | 4,160.00 | 4,050.00 | 4,110.00 | 2,547.59 | 30,139 |
| 2022-11-09 | 4,145.00 | 4,175.00 | 4,020.00 | 4,050.00 | 2,510.40 | 51,714 |
| 2022-11-08 | 4,140.00 | 4,155.00 | 4,000.00 | 4,145.00 | 2,569.29 | 89,907 |
| 2022-11-07 | 4,075.00 | 4,195.00 | 4,040.00 | 4,140.00 | 2,566.19 | 94,408 |
| 2022-11-04 | 4,035.00 | 4,095.00 | 3,970.00 | 4,075.00 | 2,525.90 | 54,905 |
| 2022-11-03 | 3,995.00 | 4,045.00 | 3,975.00 | 4,035.00 | 2,501.10 | 24,382 |
| 2022-11-02 | 4,080.00 | 4,080.00 | 4,020.00 | 4,070.00 | 2,522.80 | 54,582 |
| 2022-11-01 | 4,030.00 | 4,065.00 | 3,990.00 | 4,060.00 | 2,516.60 | 84,972 |
| 2022-10-31 | 3,910.00 | 4,035.00 | 3,895.00 | 4,030.00 | 2,498.01 | 82,957 |
| 2022-10-28 | 4,030.00 | 4,030.00 | 3,900.00 | 3,910.00 | 2,423.62 | 38,059 |
| 2022-10-27 | 4,010.00 | 4,030.00 | 3,950.00 | 4,030.00 | 2,498.01 | 38,708 |
| 2022-10-26 | 4,010.00 | 4,025.00 | 3,855.00 | 4,025.00 | 2,494.91 | 63,710 |
| 2022-10-25 | 3,860.00 | 4,025.00 | 3,860.00 | 4,000.00 | 2,479.41 | 41,303 |
| 2022-10-24 | 3,710.00 | 3,850.00 | 3,700.00 | 3,825.00 | 2,370.94 | 44,830 |
| 2022-10-21 | 3,780.00 | 3,810.00 | 3,700.00 | 3,710.00 | 2,299.65 | 47,755 |
| 2022-10-20 | 4,090.00 | 4,090.00 | 3,700.00 | 3,815.00 | 2,364.74 | 71,260 |
| 2022-10-19 | 3,980.00 | 4,160.00 | 3,980.00 | 4,090.00 | 2,535.20 | 70,480 |
| 2022-10-18 | 4,060.00 | 4,080.00 | 3,980.00 | 3,980.00 | 2,467.01 | 62,828 |
| 2022-10-17 | 3,845.00 | 4,130.00 | 3,845.00 | 4,040.00 | 2,504.20 | 70,028 |
| 2022-10-14 | 3,840.00 | 3,910.00 | 3,800.00 | 3,810.00 | 2,361.64 | 41,465 |
| 2022-10-13 | 4,060.00 | 4,060.00 | 3,830.00 | 3,840.00 | 2,380.23 | 66,829 |
| 2022-10-12 | 3,710.00 | 4,070.00 | 3,685.00 | 4,065.00 | 2,519.70 | 194,420 |
| 2022-10-11 | 3,815.00 | 3,885.00 | 3,745.00 | 3,745.00 | 2,321.35 | 68,374 |
| 2022-10-07 | 4,075.00 | 4,075.00 | 3,815.00 | 3,815.00 | 2,364.74 | 76,962 |
| 2022-10-06 | 3,935.00 | 4,130.00 | 3,935.00 | 4,075.00 | 2,525.90 | 203,558 |
| 2022-10-05 | 3,700.00 | 3,970.00 | 3,690.00 | 3,915.00 | 2,426.72 | 170,310 |
| 2022-10-04 | 3,485.00 | 3,730.00 | 3,455.00 | 3,650.00 | 2,262.46 | 102,039 |
| 2022-09-30 | 3,500.00 | 3,500.00 | 3,375.00 | 3,485.00 | 2,160.19 | 51,619 |
| 2022-09-29 | 3,665.00 | 3,780.00 | 3,500.00 | 3,500.00 | 2,169.48 | 33,250 |
| 2022-09-28 | 3,685.00 | 3,700.00 | 3,450.00 | 3,665.00 | 2,271.76 | 50,178 |
| 2022-09-27 | 3,665.00 | 3,750.00 | 3,570.00 | 3,685.00 | 2,284.16 | 52,472 |
| 2022-09-26 | 3,955.00 | 3,965.00 | 3,655.00 | 3,700.00 | 2,293.45 | 102,991 |
| 2022-09-23 | 3,730.00 | 4,050.00 | 3,730.00 | 3,995.00 | 2,476.31 | 182,201 |
| 2022-09-22 | 3,700.00 | 3,940.00 | 3,650.00 | 3,900.00 | 2,417.42 | 105,420 |
| 2022-09-21 | 3,800.00 | 3,810.00 | 3,650.00 | 3,750.00 | 2,324.45 | 32,417 |
| 2022-09-20 | 3,785.00 | 3,810.00 | 3,710.00 | 3,785.00 | 2,346.14 | 34,279 |
| 2022-09-19 | 3,815.00 | 3,835.00 | 3,720.00 | 3,795.00 | 2,352.34 | 40,908 |
| 2022-09-16 | 3,910.00 | 3,910.00 | 3,815.00 | 3,815.00 | 2,364.74 | 61,161 |
| 2022-09-15 | 3,810.00 | 4,035.00 | 3,810.00 | 3,925.00 | 2,432.92 | 101,439 |
| 2022-09-14 | 3,900.00 | 4,000.00 | 3,750.00 | 3,810.00 | 2,361.64 | 100,724 |
| 2022-09-13 | 3,875.00 | 3,985.00 | 3,870.00 | 3,900.00 | 2,417.42 | 136,541 |
| 2022-09-08 | 3,800.00 | 4,025.00 | 3,685.00 | 3,855.00 | 2,389.53 | 126,609 |
| 2022-09-07 | 3,840.00 | 3,870.00 | 3,615.00 | 3,860.00 | 2,392.63 | 96,950 |
| 2022-09-06 | 3,715.00 | 4,050.00 | 3,650.00 | 3,745.00 | 2,321.35 | 210,810 |
| 2022-09-05 | 3,740.00 | 4,105.00 | 3,495.00 | 3,715.00 | 2,302.75 | 568,248 |
| 2022-09-02 | 3,700.00 | 3,860.00 | 3,670.00 | 3,740.00 | 2,318.25 | 89,055 |
| 2022-09-01 | 3,850.00 | 3,900.00 | 3,700.00 | 3,700.00 | 2,293.45 | 149,607 |
| 2022-08-31 | 3,765.00 | 3,890.00 | 3,730.00 | 3,850.00 | 2,386.43 | 196,823 |
| 2022-08-30 | 3,520.00 | 3,745.00 | 3,510.00 | 3,730.00 | 2,312.05 | 131,009 |
| 2022-08-29 | 3,630.00 | 3,630.00 | 3,490.00 | 3,520.00 | 2,181.88 | 53,161 |
| 2022-08-26 | 3,665.00 | 3,690.00 | 3,575.00 | 3,630.00 | 2,250.06 | 74,761 |
| 2022-08-25 | 3,660.00 | 3,660.00 | 3,545.00 | 3,650.00 | 2,262.46 | 91,572 |
| 2022-08-24 | 3,600.00 | 3,600.00 | 3,485.00 | 3,550.00 | 2,200.48 | 82,839 |
| 2022-08-23 | 3,415.00 | 3,530.00 | 3,415.00 | 3,520.00 | 2,181.88 | 122,326 |
| 2022-08-22 | 3,420.00 | 3,490.00 | 3,295.00 | 3,450.00 | 2,138.49 | 192,912 |
| 2022-08-19 | 3,365.00 | 3,930.00 | 3,350.00 | 3,420.00 | 2,119.90 | 2,562,664 |
| 2022-08-18 | 3,100.00 | 3,390.00 | 3,100.00 | 3,345.00 | 2,073.41 | 262,435 |
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.