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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,450.003,475.003,405.003,405.002,110.6048,483
2022-05-193,355.003,485.003,345.003,485.002,160.1928,354
2022-05-183,510.003,555.003,400.003,485.002,160.1989,183
2022-05-173,430.003,485.003,300.003,485.002,160.1993,432
2022-05-163,395.003,490.003,395.003,435.002,129.1959,469
2022-05-133,265.003,425.003,265.003,325.002,061.0158,549
2022-05-123,505.003,505.003,225.003,310.002,051.71102,095
2022-05-113,415.003,600.003,400.003,400.002,107.5043,144
2022-05-103,500.003,505.003,355.003,415.002,116.8060,237
2022-05-093,745.003,810.003,540.003,540.002,194.2875,679
2022-05-063,685.003,950.003,645.003,735.002,315.15108,129
2022-05-043,675.003,755.003,655.003,685.002,284.1656,710
2022-05-033,590.003,680.003,575.003,675.002,277.9650,917
2022-05-023,575.003,685.003,540.003,590.002,225.2779,975
2022-04-293,595.003,615.003,550.003,575.002,215.9745,559
2022-04-283,595.003,630.003,550.003,595.002,228.3741,676
2022-04-273,710.003,710.003,355.003,595.002,228.3770,426
2022-04-263,725.003,750.003,710.003,710.002,299.6535,991
2022-04-253,770.003,815.003,750.003,750.002,324.4533,661
2022-04-223,900.003,900.003,845.003,870.002,398.8336,320
2022-04-213,950.003,950.003,900.003,900.002,417.4227,747
2022-04-203,955.004,000.003,930.003,950.002,448.4222,999
2022-04-193,895.003,955.003,885.003,955.002,451.5255,084
2022-04-183,950.003,950.003,880.003,935.002,439.1227,486
2022-04-153,905.004,005.003,865.003,950.002,448.4233,744
2022-04-143,860.003,985.003,850.003,905.002,420.5268,331
2022-04-133,830.003,880.003,810.003,860.002,392.6361,976
2022-04-123,885.003,920.003,815.003,850.002,386.4344,054
2022-04-113,970.003,970.003,885.003,960.002,454.6258,240
2022-04-083,935.003,990.003,930.003,980.002,467.0155,925
2022-04-074,050.004,050.003,970.003,975.002,463.9131,001
2022-04-064,050.004,100.004,015.004,070.002,522.8067,892
2022-04-054,000.004,100.004,000.004,050.002,510.4051,306
2022-04-044,065.004,065.003,930.004,000.002,479.41107,392
2022-04-013,940.004,130.003,920.004,070.002,522.80143,192
2022-03-313,980.004,130.003,940.003,940.002,442.2277,365
2022-03-303,980.004,025.003,940.003,980.002,467.0128,587
2022-03-293,940.003,990.003,935.003,980.002,467.0116,104
2022-03-283,960.003,960.003,925.003,945.002,445.3221,949
2022-03-253,990.004,000.003,940.003,965.002,457.7231,232
2022-03-243,970.004,030.003,870.003,980.002,467.0139,303
2022-03-233,950.003,995.003,950.003,990.002,473.2124,491
2022-03-223,945.003,970.003,905.003,950.002,448.4222,910
2022-03-213,880.003,945.003,880.003,945.002,445.3219,085
2022-03-183,905.003,950.003,870.003,880.002,405.0310,603
2022-03-173,990.003,990.003,865.003,870.002,398.8318,011
2022-03-163,800.003,860.003,795.003,860.002,392.6317,582
2022-03-153,775.003,825.003,720.003,795.002,352.3434,653
2022-03-143,820.003,855.003,780.003,810.002,361.6432,182
2022-03-113,745.003,820.003,745.003,820.002,367.8421,666
2022-03-103,725.003,780.003,640.003,745.002,321.3543,609
2022-03-083,750.003,785.003,710.003,725.002,308.9524,293
2022-03-073,850.003,950.003,730.003,800.002,355.4455,139
2022-03-043,980.003,980.003,835.003,850.002,386.4337,853
2022-03-033,895.004,030.003,855.003,875.002,401.9336,065
2022-03-023,910.004,030.003,885.003,890.002,411.2335,688
2022-02-283,865.003,925.003,855.003,855.002,389.5336,384
2022-02-253,615.003,980.003,615.003,855.002,389.53149,374
2022-02-243,705.003,740.003,645.003,645.002,259.3637,551
2022-02-233,670.003,745.003,670.003,700.002,293.4530,339
← NewerPage 19 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.