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
2022-02-223,885.003,905.003,705.003,705.002,296.5535,071
2022-02-213,955.003,995.003,875.003,905.002,420.5218,508
2022-02-183,805.003,930.003,800.003,915.002,426.7243,197
2022-02-173,700.003,840.003,700.003,805.002,358.5452,477
2022-02-163,550.003,665.003,550.003,665.002,271.7649,137
2022-02-153,525.003,560.003,435.003,550.002,200.4858,099
2022-02-143,800.003,800.003,525.003,560.002,206.68133,166
2022-02-114,000.004,000.003,850.003,850.002,386.4344,164
2022-02-104,050.004,075.003,945.004,000.002,479.4148,123
2022-02-094,020.004,065.004,000.004,050.002,510.4040,018
2022-02-084,150.004,150.004,020.004,020.002,491.8152,630
2022-02-074,020.004,080.004,015.004,025.002,494.9132,059
2022-02-043,965.004,050.003,965.004,015.002,488.7136,173
2022-02-034,090.004,090.003,910.003,945.002,445.3259,890
2022-01-283,800.003,930.003,800.003,890.002,411.2365,056
2022-01-274,310.004,310.003,800.003,800.002,355.44360,573
2022-01-263,980.004,020.003,930.003,930.002,436.0255,512
2022-01-254,005.004,045.003,870.004,020.002,491.81115,184
2022-01-244,335.004,335.003,980.004,045.002,507.30119,138
2022-01-214,415.004,415.004,305.004,390.002,721.1574,208
2022-01-204,395.004,400.004,250.004,400.002,727.3560,077
2022-01-194,275.004,435.004,230.004,395.002,724.25108,524
2022-01-184,285.004,520.004,250.004,275.002,649.87253,897
2022-01-174,145.004,360.004,105.004,285.002,656.07147,684
2022-01-144,195.004,225.004,150.004,155.002,575.4957,427
2022-01-134,120.004,200.004,120.004,195.002,600.2843,565
2022-01-124,010.004,080.003,980.004,080.002,529.0051,535
2022-01-114,110.004,110.003,970.004,010.002,485.6154,423
2022-01-104,035.004,170.004,030.004,110.002,547.5948,136
2022-01-074,030.004,070.004,000.004,025.002,494.9150,157
2022-01-064,000.004,135.004,000.004,070.002,522.8042,612
2022-01-054,280.004,280.004,070.004,175.002,587.8869,644
2022-01-044,290.004,335.004,240.004,280.002,652.9750,433
2022-01-034,240.004,340.004,145.004,240.002,628.1758,349
2021-12-304,175.004,340.004,125.004,240.002,628.1754,524
2021-12-294,115.004,280.004,070.004,175.002,587.8840,319
2021-12-284,315.004,360.004,015.004,115.002,550.6999,272
2021-12-274,240.004,435.004,240.004,315.002,674.66185,097
2021-12-244,120.004,310.004,035.004,265.002,643.67337,890
2021-12-233,970.004,460.003,900.003,995.002,476.31517,815
2021-12-223,970.003,970.003,835.003,835.002,377.13129,540
2021-12-213,680.004,650.003,555.003,835.002,377.131,398,689
2021-12-204,030.004,030.003,765.003,765.002,333.7427,444
2021-12-174,045.004,090.004,025.004,070.002,522.8025,438
2021-12-164,080.004,080.003,920.004,045.002,507.3035,260
2021-12-154,050.004,100.004,010.004,085.002,532.1035,539
2021-12-143,985.004,050.003,985.004,050.002,510.4046,497
2021-12-134,070.004,150.003,900.003,985.002,470.1154,686
2021-12-104,005.004,095.004,005.004,065.002,519.7039,050
2021-12-093,985.004,060.003,950.004,005.002,482.5136,752
2021-12-083,985.004,060.003,900.003,940.002,442.2233,261
2021-12-074,085.004,145.003,900.003,940.002,442.2292,241
2021-12-064,000.004,085.003,960.004,085.002,532.10141,647
2021-12-033,910.004,025.003,910.004,000.002,479.4180,664
2021-12-023,780.003,875.003,740.003,875.002,401.9391,669
2021-12-013,650.003,800.003,515.003,780.002,343.0487,514
2021-11-303,740.003,740.003,510.003,650.002,262.4665,988
2021-11-293,585.003,755.003,505.003,740.002,318.2547,631
2021-11-263,895.003,980.003,600.003,685.002,284.1668,923
2021-11-253,620.003,970.003,620.003,895.002,414.33168,285
← NewerPage 20 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.