Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 500.00 | 509.00 | 457.00 | 472.00 | 472.00 | 1,249,700 |
| 2026-10-21 | 518.00 | 525.00 | 500.00 | 510.00 | 510.00 | 423,071 |
| 2026-10-20 | 547.00 | 550.00 | 498.00 | 508.00 | 508.00 | 813,164 |
| 2026-10-19 | 571.00 | 571.00 | 539.00 | 545.00 | 545.00 | 464,667 |
| 2026-10-16 | 535.00 | 574.00 | 528.00 | 572.00 | 572.00 | 620,655 |
| 2026-10-15 | 570.00 | 580.00 | 532.00 | 540.00 | 540.00 | 870,731 |
| 2026-10-14 | 583.00 | 612.00 | 560.00 | 591.00 | 591.00 | 1,176,453 |
| 2026-10-13 | 555.00 | 630.00 | 508.00 | 589.00 | 589.00 | 2,471,792 |
| 2026-10-12 | 613.00 | 618.00 | 550.00 | 555.00 | 555.00 | 1,368,808 |
| 2026-10-08 | 678.00 | 707.00 | 604.00 | 621.00 | 621.00 | 2,508,055 |
| 2026-10-07 | 598.00 | 747.00 | 587.00 | 661.00 | 661.00 | 9,573,911 |
| 2026-10-06 | 638.00 | 639.00 | 582.00 | 582.00 | 582.00 | 1,371,458 |
| 2026-10-02 | 621.00 | 740.00 | 595.00 | 605.00 | 605.00 | 6,453,028 |
| 2026-10-01 | 637.00 | 663.00 | 532.00 | 619.00 | 619.00 | 7,650,864 |
| 2026-09-30 | 859.00 | 859.00 | 630.00 | 693.00 | 693.00 | 6,461,024 |
| 2026-09-29 | 1,235.00 | 1,235.00 | 865.00 | 865.00 | 865.00 | 5,682,231 |
| 2026-09-28 | 1,442.00 | 1,442.00 | 1,175.00 | 1,235.00 | 1,235.00 | 955,206 |
| 2026-09-23 | 1,447.00 | 1,477.00 | 1,402.00 | 1,449.00 | 1,449.00 | 163,980 |
| 2026-09-22 | 1,461.00 | 1,490.00 | 1,420.00 | 1,448.00 | 1,448.00 | 258,491 |
| 2026-09-21 | 1,480.00 | 1,500.00 | 1,424.00 | 1,461.00 | 1,461.00 | 388,755 |
| 2026-09-18 | 1,481.00 | 1,500.00 | 1,443.00 | 1,482.00 | 1,482.00 | 316,934 |
| 2026-09-17 | 1,531.00 | 1,531.00 | 1,455.00 | 1,481.00 | 1,481.00 | 457,903 |
| 2026-09-16 | 1,580.00 | 1,580.00 | 1,499.00 | 1,531.00 | 1,531.00 | 293,044 |
| 2026-09-15 | 1,507.00 | 1,616.00 | 1,488.00 | 1,559.00 | 1,559.00 | 838,693 |
| 2026-09-14 | 1,496.00 | 1,515.00 | 1,430.00 | 1,504.00 | 1,504.00 | 176,724 |
| 2026-09-11 | 1,517.00 | 1,579.00 | 1,460.00 | 1,499.00 | 1,499.00 | 460,950 |
| 2026-09-10 | 1,517.00 | 1,528.00 | 1,456.00 | 1,517.00 | 1,517.00 | 121,507 |
| 2026-09-09 | 1,541.00 | 1,575.00 | 1,475.00 | 1,517.00 | 1,517.00 | 283,726 |
| 2026-09-08 | 1,593.00 | 1,593.00 | 1,511.00 | 1,540.00 | 1,540.00 | 204,188 |
| 2026-09-07 | 1,620.00 | 1,650.00 | 1,526.00 | 1,587.00 | 1,587.00 | 280,819 |
| 2026-09-04 | 1,500.00 | 1,613.00 | 1,430.00 | 1,568.00 | 1,568.00 | 193,398 |
| 2026-09-03 | 1,515.00 | 1,544.00 | 1,460.00 | 1,495.00 | 1,495.00 | 257,765 |
| 2026-09-02 | 1,577.00 | 1,629.00 | 1,470.00 | 1,515.00 | 1,515.00 | 379,766 |
| 2026-09-01 | 1,766.00 | 1,777.00 | 1,570.00 | 1,588.00 | 1,588.00 | 530,858 |
| 2026-08-31 | 1,780.00 | 1,829.00 | 1,746.00 | 1,766.00 | 1,766.00 | 173,253 |
| 2026-08-28 | 1,800.00 | 1,880.00 | 1,759.00 | 1,798.00 | 1,798.00 | 261,835 |
| 2026-08-27 | 1,778.00 | 1,894.00 | 1,681.00 | 1,852.00 | 1,852.00 | 470,878 |
| 2026-08-26 | 1,785.00 | 1,876.00 | 1,701.00 | 1,745.00 | 1,745.00 | 340,961 |
| 2026-08-25 | 1,846.00 | 1,846.00 | 1,725.00 | 1,785.00 | 1,785.00 | 413,841 |
| 2026-08-24 | 2,040.00 | 2,065.00 | 1,815.00 | 1,847.00 | 1,847.00 | 833,694 |
| 2026-08-21 | 2,030.00 | 2,150.00 | 1,986.00 | 2,080.00 | 2,080.00 | 1,254,494 |
| 2026-08-20 | 1,929.00 | 2,185.00 | 1,848.00 | 2,000.00 | 2,000.00 | 3,814,300 |
| 2026-08-19 | 1,830.00 | 1,960.00 | 1,791.00 | 1,820.00 | 1,820.00 | 382,072 |
| 2026-08-18 | 1,740.00 | 1,850.00 | 1,711.00 | 1,844.00 | 1,844.00 | 534,951 |
| 2026-08-14 | 1,705.00 | 1,770.00 | 1,685.00 | 1,738.00 | 1,738.00 | 114,568 |
| 2026-08-13 | 1,725.00 | 1,770.00 | 1,651.00 | 1,739.00 | 1,739.00 | 310,085 |
| 2026-08-12 | 1,620.00 | 1,774.00 | 1,590.00 | 1,729.00 | 1,729.00 | 398,763 |
| 2026-08-11 | 1,543.00 | 1,664.00 | 1,495.00 | 1,619.00 | 1,619.00 | 233,997 |
| 2026-08-10 | 1,664.00 | 1,664.00 | 1,498.00 | 1,543.00 | 1,543.00 | 468,543 |
| 2026-08-07 | 1,742.00 | 1,870.00 | 1,556.00 | 1,629.00 | 1,629.00 | 305,742 |
| 2026-08-06 | 1,500.00 | 1,777.00 | 1,500.00 | 1,711.00 | 1,711.00 | 419,833 |
| 2026-08-05 | 1,439.00 | 1,556.00 | 1,429.00 | 1,556.00 | 1,556.00 | 166,934 |
| 2026-08-04 | 1,444.00 | 1,472.00 | 1,337.00 | 1,439.00 | 1,439.00 | 269,791 |
| 2026-08-03 | 1,494.00 | 1,555.00 | 1,435.00 | 1,444.00 | 1,444.00 | 169,963 |
| 2026-07-31 | 1,430.00 | 1,576.00 | 1,425.00 | 1,480.00 | 1,480.00 | 203,454 |
| 2026-07-30 | 1,437.00 | 1,494.00 | 1,300.00 | 1,412.00 | 1,412.00 | 170,371 |
| 2026-07-29 | 1,581.00 | 1,615.00 | 1,368.00 | 1,437.00 | 1,437.00 | 217,842 |
| 2026-07-28 | 1,605.00 | 1,649.00 | 1,462.00 | 1,535.00 | 1,535.00 | 216,307 |
| 2026-07-27 | 1,817.00 | 1,818.00 | 1,558.00 | 1,606.00 | 1,606.00 | 366,193 |
| 2026-07-24 | 1,848.00 | 1,940.00 | 1,782.00 | 1,816.00 | 1,816.00 | 383,387 |
Page 1 of 5 · 246 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.