See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.11▲ 3.66%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-281,946.001,990.001,911.001,960.001,507.6966,729
2025-07-251,949.001,973.001,913.001,969.001,514.6266,538
2025-07-241,973.001,973.001,925.001,929.001,483.8570,556
2025-07-231,978.002,005.001,965.001,973.001,517.6946,047
2025-07-221,976.002,035.001,965.002,000.001,538.4646,952
2025-07-212,000.002,030.001,961.002,015.001,550.0047,759
2025-07-182,060.002,060.001,979.001,979.001,522.3154,801
2025-07-172,075.002,075.001,996.002,005.001,542.3145,597
2025-07-162,115.002,115.002,050.002,075.001,596.1560,430
2025-07-152,050.002,130.002,030.002,115.001,626.92102,003
2025-07-142,040.002,080.001,996.002,050.001,576.9255,289
2025-07-112,010.002,050.001,992.002,025.001,557.6943,636
2025-07-101,973.002,080.001,970.001,986.001,527.6979,438
2025-07-091,998.001,998.001,970.001,978.001,521.5450,232
2025-07-082,055.002,055.001,966.001,978.001,521.5476,916
2025-07-072,080.002,120.001,998.002,010.001,546.1595,113
2025-07-042,000.002,085.001,951.002,080.001,600.00228,136
2025-07-032,170.002,500.002,000.002,040.001,569.232,805,983
2025-07-022,295.002,560.002,295.002,415.001,496.941,069,934
2025-07-012,370.002,375.002,235.002,290.001,419.46251,279
2025-06-302,380.002,430.002,325.002,360.001,462.85164,539
2025-06-272,220.002,365.002,220.002,365.001,465.95208,842
2025-06-262,250.002,250.002,185.002,220.001,376.0791,559
2025-06-252,250.002,285.002,200.002,250.001,394.67187,851
2025-06-242,245.002,315.002,190.002,260.001,400.87119,083
2025-06-232,240.002,300.002,200.002,245.001,391.57149,108
2025-06-202,340.002,340.002,235.002,300.001,425.6679,127
2025-06-192,320.002,330.002,210.002,300.001,425.66140,199
2025-06-182,350.002,365.002,215.002,325.001,441.16244,213
2025-06-172,390.002,425.002,340.002,365.001,465.95137,239
2025-06-162,430.002,490.002,365.002,370.001,469.05177,591
2025-06-132,560.002,575.002,465.002,470.001,531.04121,661
2025-06-122,625.002,625.002,540.002,560.001,586.82135,224
2025-06-112,535.002,615.002,500.002,605.001,614.72146,365
2025-06-102,550.002,550.002,490.002,530.001,568.23112,240
2025-06-092,555.002,610.002,520.002,530.001,568.23216,100
2025-06-052,570.002,590.002,520.002,555.001,583.7290,488
2025-06-042,575.002,620.002,530.002,560.001,586.8271,340
2025-06-022,610.002,645.002,560.002,575.001,596.1261,127
2025-05-302,640.002,680.002,580.002,610.001,617.8272,667
2025-05-292,560.002,685.002,560.002,660.001,648.81142,318
2025-05-282,520.002,615.002,495.002,570.001,593.02173,625
2025-05-272,565.002,585.002,485.002,500.001,549.63144,168
2025-05-262,530.002,630.002,500.002,540.001,574.43114,459
2025-05-232,650.002,675.002,520.002,530.001,568.23184,481
2025-05-222,700.002,750.002,635.002,650.001,642.61129,613
2025-05-212,680.002,815.002,610.002,680.001,661.20200,243
2025-05-202,655.002,740.002,580.002,675.001,658.11354,754
2025-05-192,900.003,000.002,570.002,665.001,651.911,676,002
2025-05-163,300.003,300.003,020.003,120.001,933.94536,491
2025-05-153,380.003,380.003,255.003,335.002,067.21174,767
2025-05-143,385.003,395.003,300.003,355.002,079.61222,466
2025-05-133,470.003,485.003,325.003,385.002,098.20352,260
2025-05-123,590.003,590.003,235.003,430.002,126.09669,212
2025-05-093,850.003,850.003,570.003,600.002,231.47655,525
2025-05-083,745.003,955.003,625.003,840.002,380.231,447,401
2025-05-074,120.004,125.003,530.003,745.002,321.351,917,677
2025-05-024,675.005,130.004,065.004,065.002,519.706,230,468
2025-04-305,850.005,990.004,560.004,560.002,826.5310,314,604
2025-04-296,510.016,510.016,510.016,510.014,035.242,842,786
← NewerPage 6 of 21 · 1,229 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.