Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3,205.00 | 3,205.00 | 3,070.00 | 3,090.00 | 1,915.34 | 46,782 |
| 2022-08-16 | 3,100.00 | 3,205.00 | 3,065.00 | 3,155.00 | 1,955.63 | 41,132 |
| 2022-08-12 | 3,045.00 | 3,100.00 | 3,030.00 | 3,100.00 | 1,921.54 | 12,981 |
| 2022-08-11 | 3,095.00 | 3,120.00 | 3,065.00 | 3,100.00 | 1,921.54 | 8,717 |
| 2022-08-10 | 3,145.00 | 3,145.00 | 3,080.00 | 3,095.00 | 1,918.44 | 6,285 |
| 2022-08-09 | 3,070.00 | 3,215.00 | 3,065.00 | 3,150.00 | 1,952.54 | 36,849 |
| 2022-08-08 | 3,000.00 | 3,160.00 | 3,000.00 | 3,100.00 | 1,921.54 | 30,748 |
| 2022-08-05 | 2,995.00 | 3,050.00 | 2,995.00 | 3,000.00 | 1,859.56 | 7,555 |
| 2022-08-04 | 2,895.00 | 3,040.00 | 2,895.00 | 2,995.00 | 1,856.46 | 8,702 |
| 2022-08-03 | 2,840.00 | 2,930.00 | 2,840.00 | 2,895.00 | 1,794.47 | 9,199 |
| 2022-08-02 | 2,905.00 | 3,040.00 | 2,905.00 | 2,935.00 | 1,819.27 | 9,552 |
| 2022-08-01 | 2,870.00 | 2,935.00 | 2,845.00 | 2,935.00 | 1,819.27 | 26,306 |
| 2022-07-29 | 2,875.00 | 2,905.00 | 2,835.00 | 2,875.00 | 1,782.08 | 22,755 |
| 2022-07-28 | 2,895.00 | 2,925.00 | 2,820.00 | 2,880.00 | 1,785.18 | 26,463 |
| 2022-07-27 | 3,000.00 | 3,030.00 | 2,850.00 | 2,895.00 | 1,794.47 | 28,863 |
| 2022-07-26 | 3,025.00 | 3,095.00 | 2,960.00 | 3,000.00 | 1,859.56 | 23,420 |
| 2022-07-25 | 3,125.00 | 3,135.00 | 2,995.00 | 3,100.00 | 1,921.54 | 12,092 |
| 2022-07-22 | 3,130.00 | 3,170.00 | 3,065.00 | 3,135.00 | 1,943.24 | 21,178 |
| 2022-07-21 | 3,120.00 | 3,180.00 | 3,110.00 | 3,180.00 | 1,971.13 | 32,809 |
| 2022-07-20 | 3,120.00 | 3,155.00 | 3,020.00 | 3,155.00 | 1,955.63 | 47,702 |
| 2022-07-19 | 3,045.00 | 3,135.00 | 3,020.00 | 3,050.00 | 1,890.55 | 75,349 |
| 2022-07-18 | 2,770.00 | 3,050.00 | 2,770.00 | 3,050.00 | 1,890.55 | 73,061 |
| 2022-07-15 | 2,755.00 | 2,775.00 | 2,700.00 | 2,770.00 | 1,716.99 | 24,682 |
| 2022-07-14 | 2,795.00 | 2,900.00 | 2,675.00 | 2,800.00 | 1,735.59 | 45,792 |
| 2022-07-13 | 2,605.00 | 2,770.00 | 2,555.00 | 2,680.00 | 1,661.20 | 31,153 |
| 2022-07-12 | 2,605.00 | 2,620.00 | 2,565.00 | 2,605.00 | 1,614.72 | 17,323 |
| 2022-07-11 | 2,580.00 | 2,625.00 | 2,565.00 | 2,605.00 | 1,614.72 | 8,291 |
| 2022-07-08 | 2,695.00 | 2,735.00 | 2,555.00 | 2,555.00 | 1,583.72 | 29,512 |
| 2022-07-07 | 2,540.00 | 2,670.00 | 2,535.00 | 2,665.00 | 1,651.91 | 45,362 |
| 2022-07-06 | 2,530.00 | 2,555.00 | 2,445.00 | 2,545.00 | 1,577.52 | 24,328 |
| 2022-07-05 | 2,430.00 | 2,530.00 | 2,405.00 | 2,530.00 | 1,568.23 | 17,448 |
| 2022-07-04 | 2,500.00 | 2,500.00 | 2,370.00 | 2,430.00 | 1,506.24 | 32,596 |
| 2022-07-01 | 2,500.00 | 2,520.00 | 2,255.00 | 2,510.00 | 1,555.83 | 61,495 |
| 2022-06-30 | 2,515.00 | 2,575.00 | 2,480.00 | 2,500.00 | 1,549.63 | 35,917 |
| 2022-06-29 | 2,530.00 | 2,555.00 | 2,500.00 | 2,515.00 | 1,558.93 | 32,472 |
| 2022-06-28 | 2,575.00 | 2,650.00 | 2,500.00 | 2,535.00 | 1,571.33 | 76,155 |
| 2022-06-27 | 2,475.00 | 2,685.00 | 2,455.00 | 2,500.00 | 1,549.63 | 44,357 |
| 2022-06-24 | 2,370.00 | 2,570.00 | 2,235.00 | 2,450.00 | 1,518.64 | 48,547 |
| 2022-06-23 | 2,490.00 | 2,535.00 | 2,370.00 | 2,380.00 | 1,475.25 | 34,918 |
| 2022-06-22 | 2,560.00 | 2,585.00 | 2,440.00 | 2,490.00 | 1,543.43 | 38,651 |
| 2022-06-21 | 2,530.00 | 2,700.00 | 2,505.00 | 2,505.00 | 1,552.73 | 43,986 |
| 2022-06-20 | 2,675.00 | 2,675.00 | 2,410.00 | 2,530.00 | 1,568.23 | 45,135 |
| 2022-06-17 | 2,780.00 | 2,780.00 | 2,610.00 | 2,675.00 | 1,658.11 | 68,421 |
| 2022-06-16 | 2,835.00 | 2,905.00 | 2,795.00 | 2,795.00 | 1,732.49 | 55,081 |
| 2022-06-15 | 2,935.00 | 2,935.00 | 2,850.00 | 2,850.00 | 1,766.58 | 44,696 |
| 2022-06-14 | 2,950.00 | 2,950.00 | 2,710.00 | 2,935.00 | 1,819.27 | 68,578 |
| 2022-06-13 | 3,135.00 | 3,135.00 | 2,900.00 | 2,960.00 | 1,834.76 | 102,723 |
| 2022-06-10 | 3,190.00 | 3,210.00 | 3,155.00 | 3,195.00 | 1,980.43 | 21,144 |
| 2022-06-09 | 3,210.00 | 3,330.00 | 3,145.00 | 3,190.00 | 1,977.33 | 37,309 |
| 2022-06-08 | 3,175.00 | 3,250.00 | 3,150.00 | 3,210.00 | 1,989.73 | 30,244 |
| 2022-06-07 | 3,260.00 | 3,330.00 | 3,210.00 | 3,210.00 | 1,989.73 | 86,887 |
| 2022-06-03 | 3,295.00 | 3,360.00 | 3,260.00 | 3,260.00 | 2,020.72 | 65,875 |
| 2022-06-02 | 3,350.00 | 3,380.00 | 3,270.00 | 3,295.00 | 2,042.41 | 46,945 |
| 2022-05-31 | 3,290.00 | 3,395.00 | 3,275.00 | 3,385.00 | 2,098.20 | 42,972 |
| 2022-05-30 | 3,265.00 | 3,330.00 | 3,240.00 | 3,275.00 | 2,030.02 | 36,405 |
| 2022-05-27 | 3,255.00 | 3,335.00 | 3,235.00 | 3,240.00 | 2,008.32 | 34,415 |
| 2022-05-26 | 3,315.00 | 3,315.00 | 3,250.00 | 3,255.00 | 2,017.62 | 32,742 |
| 2022-05-25 | 3,295.00 | 3,365.00 | 3,285.00 | 3,285.00 | 2,036.22 | 17,151 |
| 2022-05-24 | 3,440.00 | 3,445.00 | 3,330.00 | 3,330.00 | 2,064.11 | 45,767 |
| 2022-05-23 | 3,400.00 | 3,500.00 | 3,390.00 | 3,440.00 | 2,132.29 | 35,020 |
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.