Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,500.00 | 4,535.00 | 4,205.00 | 4,250.00 | 2,634.37 | 99,961 |
| 2024-10-29 | 4,640.00 | 4,700.00 | 4,495.00 | 4,520.00 | 2,801.73 | 37,509 |
| 2024-10-28 | 4,535.00 | 4,665.00 | 4,455.00 | 4,510.00 | 2,795.53 | 57,644 |
| 2024-10-25 | 4,605.00 | 4,745.00 | 4,450.00 | 4,535.00 | 2,811.03 | 96,721 |
| 2024-10-24 | 4,450.00 | 4,745.00 | 4,400.00 | 4,660.00 | 2,888.51 | 108,711 |
| 2024-10-23 | 4,890.00 | 4,970.00 | 4,500.00 | 4,630.00 | 2,869.92 | 157,755 |
| 2024-10-22 | 5,230.00 | 5,230.00 | 4,895.00 | 4,895.00 | 3,034.18 | 130,460 |
| 2024-10-21 | 5,300.00 | 5,310.00 | 4,965.00 | 5,240.00 | 3,248.03 | 195,109 |
| 2024-10-18 | 5,460.00 | 5,600.00 | 5,200.00 | 5,310.00 | 3,291.42 | 110,125 |
| 2024-10-17 | 5,340.00 | 5,560.00 | 5,030.00 | 5,550.00 | 3,440.18 | 151,536 |
| 2024-10-16 | 5,880.00 | 5,990.00 | 5,000.00 | 5,340.00 | 3,310.01 | 568,837 |
| 2024-10-15 | 5,390.00 | 6,340.01 | 5,270.00 | 5,960.00 | 3,694.32 | 926,487 |
| 2024-10-14 | 4,980.00 | 5,380.00 | 4,860.00 | 5,340.00 | 3,310.01 | 249,224 |
| 2024-10-11 | 4,860.00 | 5,160.00 | 4,715.00 | 5,040.00 | 3,124.06 | 334,262 |
| 2024-10-10 | 4,650.00 | 4,940.00 | 4,650.00 | 4,835.00 | 2,996.99 | 78,828 |
| 2024-10-08 | 4,600.00 | 4,685.00 | 4,495.00 | 4,630.00 | 2,869.92 | 48,618 |
| 2024-10-07 | 4,365.00 | 4,695.00 | 4,130.00 | 4,535.00 | 2,811.03 | 172,399 |
| 2024-10-04 | 4,530.00 | 4,550.00 | 4,265.00 | 4,300.00 | 2,665.37 | 180,327 |
| 2024-10-02 | 4,740.00 | 4,740.00 | 4,400.00 | 4,545.00 | 2,817.23 | 247,611 |
| 2024-09-30 | 4,795.00 | 4,900.00 | 4,655.00 | 4,805.00 | 2,978.39 | 72,708 |
| 2024-09-27 | 5,010.00 | 5,270.00 | 4,735.00 | 4,750.00 | 2,944.30 | 204,287 |
| 2024-09-26 | 4,655.00 | 5,470.00 | 4,580.00 | 5,150.00 | 3,192.24 | 660,359 |
| 2024-09-25 | 4,485.00 | 4,780.00 | 4,445.00 | 4,530.00 | 2,807.93 | 143,497 |
| 2024-09-24 | 4,625.00 | 4,780.00 | 4,445.00 | 4,470.00 | 2,770.74 | 117,057 |
| 2024-09-23 | 4,620.00 | 4,745.00 | 4,400.00 | 4,625.00 | 2,866.82 | 124,486 |
| 2024-09-20 | 4,730.00 | 5,540.00 | 4,550.00 | 4,640.00 | 2,876.12 | 754,475 |
| 2024-09-19 | 4,745.00 | 4,830.00 | 4,205.00 | 4,630.00 | 2,869.92 | 439,077 |
| 2024-09-13 | 4,620.00 | 4,795.00 | 4,560.00 | 4,745.00 | 2,941.20 | 196,811 |
| 2024-09-12 | 4,805.00 | 4,935.00 | 4,450.00 | 4,620.00 | 2,863.72 | 396,554 |
| 2024-09-11 | 5,400.00 | 5,450.00 | 4,810.00 | 4,950.00 | 3,068.27 | 558,741 |
| 2024-09-10 | 5,390.00 | 5,500.00 | 5,040.00 | 5,450.00 | 3,378.20 | 197,316 |
| 2024-09-09 | 5,830.00 | 5,910.00 | 5,360.00 | 5,410.00 | 3,353.40 | 156,682 |
| 2024-09-06 | 5,830.00 | 5,950.00 | 5,530.00 | 5,920.00 | 3,669.53 | 124,764 |
| 2024-09-05 | 5,550.00 | 5,870.00 | 5,190.00 | 5,830.00 | 3,613.74 | 246,981 |
| 2024-09-04 | 6,310.01 | 6,400.01 | 5,480.00 | 5,480.00 | 3,396.79 | 320,428 |
| 2024-09-03 | 5,710.00 | 6,280.01 | 5,650.00 | 6,280.01 | 3,892.67 | 324,972 |
| 2024-09-02 | 5,710.00 | 5,900.00 | 5,340.00 | 5,540.00 | 3,433.98 | 169,997 |
| 2024-08-30 | 5,330.00 | 5,970.00 | 5,040.00 | 5,710.00 | 3,539.36 | 488,403 |
| 2024-08-29 | 5,930.00 | 5,930.00 | 5,050.00 | 5,170.00 | 3,204.64 | 732,821 |
| 2024-08-28 | 6,100.01 | 6,840.01 | 5,800.00 | 5,890.00 | 3,650.93 | 551,797 |
| 2024-08-27 | 7,000.01 | 7,000.01 | 5,600.00 | 6,020.00 | 3,731.51 | 676,495 |
| 2024-08-26 | 7,150.01 | 7,600.01 | 7,000.01 | 7,030.01 | 4,357.56 | 167,416 |
| 2024-08-23 | 7,350.01 | 7,490.01 | 7,060.01 | 7,280.01 | 4,512.53 | 60,684 |
| 2024-08-22 | 7,770.01 | 8,200.01 | 7,000.01 | 7,350.01 | 4,555.92 | 216,448 |
| 2024-08-21 | 7,990.01 | 8,140.01 | 7,700.01 | 7,870.01 | 4,878.24 | 108,344 |
| 2024-08-20 | 8,040.01 | 8,240.01 | 7,600.01 | 7,990.01 | 4,952.62 | 224,802 |
| 2024-08-19 | 8,280.01 | 8,440.01 | 8,010.01 | 8,040.01 | 4,983.61 | 187,532 |
| 2024-08-16 | 8,350.01 | 8,800.01 | 8,100.01 | 8,340.01 | 5,169.57 | 179,765 |
| 2024-08-14 | 9,300.01 | 9,300.01 | 8,320.01 | 8,500.01 | 5,268.75 | 534,119 |
| 2024-08-13 | 8,400.01 | 9,320.01 | 8,290.01 | 9,320.01 | 5,777.03 | 442,980 |
| 2024-08-12 | 8,950.01 | 8,990.01 | 8,290.01 | 8,490.01 | 5,262.55 | 399,442 |
| 2024-08-09 | 8,210.01 | 9,920.01 | 8,210.01 | 9,020.01 | 5,591.07 | 1,222,268 |
| 2024-08-08 | 8,060.01 | 8,610.01 | 7,700.01 | 8,170.01 | 5,064.20 | 571,368 |
| 2024-08-07 | 8,200.01 | 8,780.01 | 7,970.01 | 8,150.01 | 5,051.80 | 645,036 |
| 2024-08-06 | 8,300.01 | 8,590.01 | 7,480.01 | 8,090.01 | 5,014.61 | 772,064 |
| 2024-08-05 | 7,700.01 | 9,030.01 | 7,690.01 | 8,560.01 | 5,305.94 | 2,541,958 |
| 2024-08-02 | 10,620.01 | 10,620.01 | 7,460.01 | 7,460.01 | 4,624.10 | 3,562,970 |
| 2024-08-01 | 11,360.01 | 11,700.01 | 10,590.01 | 10,650.01 | 6,601.43 | 354,394 |
| 2024-07-31 | 11,500.01 | 11,840.01 | 10,640.01 | 11,400.01 | 7,066.32 | 501,461 |
| 2024-07-30 | 10,150.01 | 12,470.01 | 10,140.01 | 11,800.01 | 7,314.26 | 1,698,393 |
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.