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%WTI101.11▲ 1.65%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,260.003,440.003,200.003,395.002,104.40198,328
2025-01-243,300.003,345.003,205.003,310.002,051.71121,814
2025-01-233,410.003,555.003,255.003,345.002,073.41230,074
2025-01-223,285.003,480.003,230.003,430.002,126.09290,632
2025-01-213,275.003,430.003,160.003,280.002,033.12182,339
2025-01-203,330.003,420.003,250.003,275.002,030.02157,883
2025-01-173,490.003,535.003,320.003,335.002,067.21301,628
2025-01-163,485.003,630.003,400.003,470.002,150.89822,286
2025-01-153,605.003,630.003,350.003,490.002,163.291,896,987
2025-01-143,000.003,760.003,000.003,760.002,330.656,390,859
2025-01-132,805.002,900.002,720.002,895.001,794.4732,521
2025-01-102,845.002,845.002,760.002,805.001,738.6922,576
2025-01-093,045.003,045.002,800.002,800.001,735.5958,782
2025-01-083,040.003,040.002,785.002,910.001,803.7784,760
2025-01-073,100.003,100.002,940.002,965.001,837.8631,157
2025-01-062,905.003,110.002,875.003,100.001,921.5479,924
2025-01-032,890.002,940.002,835.002,905.001,800.6765,062
2025-01-022,960.003,090.002,855.002,920.001,809.9774,323
2024-12-303,160.003,290.002,815.002,945.001,825.47239,601
2024-12-272,725.002,860.002,640.002,860.001,772.7859,813
2024-12-262,715.002,795.002,635.002,750.001,704.5926,140
2024-12-242,690.002,790.002,665.002,715.001,682.9022,070
2024-12-232,870.002,985.002,630.002,690.001,667.40108,426
2024-12-202,875.002,935.002,750.002,870.001,778.9829,220
2024-12-193,035.003,035.002,835.002,875.001,782.0828,010
2024-12-183,110.003,110.002,955.003,035.001,881.2511,846
2024-12-173,060.003,115.002,950.003,030.001,878.1526,037
2024-12-163,140.003,140.003,025.003,030.001,878.1534,544
2024-12-132,990.003,080.002,950.003,025.001,875.0527,747
2024-12-123,085.003,150.002,930.002,990.001,853.3636,196
2024-12-112,940.003,105.002,795.003,090.001,915.3483,339
2024-12-102,610.002,940.002,610.002,940.001,822.3782,866
2024-12-092,800.002,800.002,565.002,670.001,655.0151,890
2024-12-062,885.002,885.002,720.002,810.001,741.7938,112
2024-12-053,000.003,165.002,850.002,860.001,772.7871,754
2024-12-043,050.003,080.002,895.003,000.001,859.5660,403
2024-12-033,000.003,195.002,775.003,090.001,915.34160,608
2024-12-023,120.003,225.003,100.003,100.001,921.5429,675
2024-11-293,230.003,265.003,005.003,235.002,005.2235,950
2024-11-283,120.003,355.003,120.003,230.002,002.1254,495
2024-11-273,220.003,465.003,120.003,120.001,933.9469,663
2024-11-263,545.003,740.003,045.003,220.001,995.93341,543
2024-11-253,450.003,575.003,330.003,545.002,197.38115,731
2024-11-223,795.003,795.003,415.003,585.002,222.1760,321
2024-11-213,615.003,810.003,530.003,750.002,324.4550,586
2024-11-203,355.003,640.003,205.003,615.002,240.7790,123
2024-11-193,515.003,515.003,325.003,355.002,079.6167,193
2024-11-183,775.003,775.003,400.003,415.002,116.80149,447
2024-11-153,595.003,770.003,445.003,720.002,305.8553,280
2024-11-143,760.003,760.003,440.003,630.002,250.0635,236
2024-11-133,625.003,920.003,425.003,575.002,215.9792,430
2024-11-123,645.004,000.003,300.003,620.002,243.87129,276
2024-11-113,835.004,030.003,655.003,690.002,287.2680,929
2024-11-083,885.004,080.003,885.003,985.002,470.1128,170
2024-11-073,780.003,965.003,660.003,885.002,408.1367,744
2024-11-063,815.003,905.003,740.003,780.002,343.0455,176
2024-11-053,955.003,980.003,755.003,815.002,364.74111,149
2024-11-043,865.004,090.003,755.003,840.002,380.23152,127
2024-11-014,080.004,145.003,890.004,010.002,485.6166,151
2024-10-314,195.004,250.003,985.004,085.002,532.10171,360
← NewerPage 8 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.