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%WTI103.44▲ 3.99%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-285,010.005,010.005,010.005,010.003,105.46146,349
2025-04-253,020.003,860.003,020.003,860.002,392.632,340,694
2025-04-242,885.002,985.002,855.002,970.001,840.9653,366
2025-04-232,995.002,995.002,760.002,870.001,778.98174,967
2025-04-223,095.003,165.002,990.003,045.001,887.4536,352
2025-04-212,825.003,150.002,800.003,125.001,937.04153,028
2025-04-183,045.003,100.002,825.002,850.001,766.5855,491
2025-04-172,975.003,015.002,900.002,960.001,834.7635,386
2025-04-163,070.003,110.002,895.002,945.001,825.4787,572
2025-04-152,955.003,100.002,950.003,095.001,918.44118,417
2025-04-142,700.002,965.002,700.002,955.001,831.66184,094
2025-04-112,660.002,790.002,650.002,760.001,710.7954,705
2025-04-102,700.002,765.002,655.002,675.001,658.1199,033
2025-04-092,540.002,700.002,430.002,700.001,673.6097,222
2025-04-082,390.002,775.002,390.002,565.001,589.92507,405
2025-04-072,305.002,460.002,290.002,380.001,475.25111,515
2025-04-042,315.002,450.002,315.002,380.001,475.2517,046
2025-04-032,460.002,460.002,310.002,360.001,462.8542,625
2025-04-022,465.002,490.002,370.002,440.001,512.4434,502
2025-04-012,435.002,745.002,415.002,430.001,506.24500,103
2025-03-312,165.002,570.002,165.002,430.001,506.24289,522
2025-03-282,350.002,350.002,220.002,255.001,397.7728,215
2025-03-272,320.002,360.002,235.002,235.001,385.3750,599
2025-03-262,460.002,460.002,300.002,325.001,441.1682,818
2025-03-252,630.002,735.002,345.002,460.001,524.84182,169
2025-03-242,455.002,600.002,450.002,580.001,599.2236,541
2025-03-212,505.002,695.002,435.002,455.001,521.7475,823
2025-03-202,520.002,580.002,490.002,510.001,555.8311,396
2025-03-192,580.002,580.002,500.002,520.001,562.0316,305
2025-03-182,465.002,525.002,455.002,510.001,555.8314,155
2025-03-172,580.002,670.002,475.002,485.001,540.3351,306
2025-03-142,590.002,685.002,510.002,580.001,599.2281,427
2025-03-132,485.002,620.002,420.002,590.001,605.4287,280
2025-03-122,265.002,460.002,265.002,460.001,524.84140,259
2025-03-112,425.002,445.002,305.002,360.001,462.8582,415
2025-03-102,500.002,570.002,475.002,490.001,543.4315,478
2025-03-072,465.002,545.002,355.002,525.001,565.1334,087
2025-03-062,575.002,700.002,465.002,485.001,540.33121,955
2025-03-052,570.002,660.002,540.002,575.001,596.1253,227
2025-03-042,710.002,710.002,525.002,570.001,593.0281,908
2025-02-282,745.002,815.002,655.002,710.001,679.8037,685
2025-02-272,715.002,910.002,710.002,775.001,720.0956,780
2025-02-262,670.002,725.002,630.002,710.001,679.8049,530
2025-02-252,890.002,945.002,675.002,690.001,667.40113,504
2025-02-242,915.002,970.002,765.002,775.001,720.09141,516
2025-02-212,940.002,980.002,900.002,915.001,806.8757,005
2025-02-202,980.002,980.002,900.002,930.001,816.1753,461
2025-02-192,950.003,025.002,925.003,020.001,871.9549,471
2025-02-182,890.003,050.002,890.002,950.001,828.5693,969
2025-02-172,935.002,975.002,885.002,890.001,791.3744,611
2025-02-143,005.003,065.002,925.002,935.001,819.2774,485
2025-02-133,080.003,105.003,020.003,020.001,871.9536,604
2025-02-123,160.003,165.003,065.003,105.001,924.6436,957
2025-02-113,115.003,290.003,055.003,150.001,952.54134,142
2025-02-102,935.003,170.002,885.003,115.001,930.8497,425
2025-02-073,080.003,080.002,925.002,965.001,837.86144,618
2025-02-063,245.003,310.003,075.003,080.001,909.15112,659
2025-02-053,380.003,380.003,095.003,190.001,977.33265,423
2025-02-043,400.003,460.003,320.003,385.002,098.20157,517
2025-02-033,355.003,470.003,110.003,420.002,119.90181,292
← NewerPage 7 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.