Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,830.00 | 3,835.00 | 3,610.00 | 3,610.00 | 2,237.67 | 80,255 |
| 2021-11-23 | 3,935.00 | 3,940.00 | 3,845.00 | 3,875.00 | 2,401.93 | 49,642 |
| 2021-11-22 | 3,860.00 | 3,940.00 | 3,755.00 | 3,940.00 | 2,442.22 | 95,710 |
| 2021-11-19 | 3,615.00 | 3,885.00 | 3,615.00 | 3,885.00 | 2,408.13 | 190,037 |
| 2021-11-18 | 3,660.00 | 3,700.00 | 3,600.00 | 3,600.00 | 2,231.47 | 152,994 |
| 2021-11-17 | 3,380.00 | 3,660.00 | 3,380.00 | 3,660.00 | 2,268.66 | 264,085 |
| 2021-11-16 | 3,295.00 | 3,420.00 | 3,290.00 | 3,370.00 | 2,088.90 | 94,837 |
| 2021-11-15 | 3,250.00 | 3,350.00 | 3,235.00 | 3,290.00 | 2,039.31 | 55,547 |
| 2021-11-12 | 3,215.00 | 3,245.00 | 3,195.00 | 3,235.00 | 2,005.22 | 76,821 |
| 2021-11-11 | 3,145.00 | 3,230.00 | 3,110.00 | 3,230.00 | 2,002.12 | 75,378 |
| 2021-11-10 | 3,200.00 | 3,270.00 | 3,170.00 | 3,250.00 | 2,014.52 | 29,505 |
| 2021-11-09 | 3,165.00 | 3,210.00 | 3,140.00 | 3,200.00 | 1,983.53 | 22,067 |
| 2021-11-08 | 3,215.00 | 3,215.00 | 3,150.00 | 3,200.00 | 1,983.53 | 22,864 |
| 2021-11-05 | 3,225.00 | 3,245.00 | 3,155.00 | 3,240.00 | 2,008.32 | 47,615 |
| 2021-11-04 | 3,260.00 | 3,295.00 | 3,215.00 | 3,225.00 | 1,999.02 | 43,202 |
| 2021-11-03 | 3,310.00 | 3,340.00 | 3,245.00 | 3,260.00 | 2,020.72 | 33,587 |
| 2021-11-02 | 3,250.00 | 3,340.00 | 3,250.00 | 3,280.00 | 2,033.12 | 36,397 |
| 2021-11-01 | 3,350.00 | 3,375.00 | 3,240.00 | 3,250.00 | 2,014.52 | 86,533 |
| 2021-10-29 | 3,230.00 | 3,385.00 | 3,230.00 | 3,385.00 | 2,098.20 | 68,160 |
| 2021-10-28 | 3,205.00 | 3,255.00 | 3,205.00 | 3,255.00 | 2,017.62 | 10,857 |
| 2021-10-27 | 3,225.00 | 3,290.00 | 3,200.00 | 3,205.00 | 1,986.63 | 22,239 |
| 2021-10-26 | 3,180.00 | 3,225.00 | 3,170.00 | 3,210.00 | 1,989.73 | 68,329 |
| 2021-10-25 | 3,230.00 | 3,230.00 | 3,145.00 | 3,180.00 | 1,971.13 | 8,596 |
| 2021-10-22 | 3,255.00 | 3,260.00 | 3,205.00 | 3,230.00 | 2,002.12 | 42,257 |
| 2021-10-21 | 3,300.00 | 3,335.00 | 3,260.00 | 3,290.00 | 2,039.31 | 21,373 |
| 2021-10-20 | 3,235.00 | 3,335.00 | 3,200.00 | 3,300.00 | 2,045.51 | 75,011 |
| 2021-10-19 | 3,285.00 | 3,285.00 | 3,205.00 | 3,235.00 | 2,005.22 | 8,841 |
| 2021-10-18 | 3,200.00 | 3,270.00 | 3,200.00 | 3,200.00 | 1,983.53 | 28,912 |
| 2021-10-15 | 3,200.00 | 3,290.00 | 3,175.00 | 3,200.00 | 1,983.53 | 35,563 |
| 2021-10-14 | 3,125.00 | 3,200.00 | 3,125.00 | 3,200.00 | 1,983.53 | 24,722 |
← NewerPage 21 of 21 · 1,230 trading days
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.