Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,850.00 | 1,850.00 | 1,760.00 | 1,795.00 | 1,795.00 | 299,817 |
| 2026-07-22 | 1,847.00 | 1,896.00 | 1,769.00 | 1,817.00 | 1,817.00 | 225,752 |
| 2026-07-21 | 1,802.00 | 1,950.00 | 1,769.00 | 1,847.00 | 1,847.00 | 281,295 |
| 2026-07-20 | 1,815.00 | 1,925.00 | 1,702.00 | 1,846.00 | 1,846.00 | 804,192 |
| 2026-07-16 | 1,510.00 | 1,812.00 | 1,481.00 | 1,793.00 | 1,793.00 | 725,363 |
| 2026-07-15 | 1,529.00 | 1,620.00 | 1,494.00 | 1,510.00 | 1,510.00 | 276,405 |
| 2026-07-14 | 1,524.00 | 1,603.00 | 1,456.00 | 1,520.00 | 1,520.00 | 143,151 |
| 2026-07-13 | 1,690.00 | 1,730.00 | 1,524.00 | 1,524.00 | 1,524.00 | 268,413 |
| 2026-07-10 | 1,745.00 | 1,748.00 | 1,661.00 | 1,673.00 | 1,673.00 | 167,150 |
| 2026-07-09 | 1,751.00 | 1,815.00 | 1,615.00 | 1,750.00 | 1,750.00 | 217,655 |
| 2026-07-08 | 1,829.00 | 1,829.00 | 1,602.00 | 1,767.00 | 1,767.00 | 149,615 |
| 2026-07-07 | 1,889.00 | 1,970.00 | 1,665.00 | 1,766.00 | 1,766.00 | 240,716 |
| 2026-07-06 | 2,020.00 | 2,100.00 | 1,725.00 | 1,895.00 | 1,895.00 | 674,923 |
| 2026-07-03 | 1,695.00 | 2,040.00 | 1,661.00 | 2,020.00 | 2,020.00 | 995,099 |
| 2026-07-02 | 1,661.00 | 1,730.00 | 1,561.00 | 1,711.00 | 1,711.00 | 440,220 |
| 2026-07-01 | 1,530.00 | 1,820.00 | 1,497.00 | 1,730.00 | 1,730.00 | 1,382,343 |
| 2026-06-30 | 1,360.00 | 1,708.00 | 1,314.00 | 1,530.00 | 1,530.00 | 1,972,912 |
| 2026-06-29 | 1,230.00 | 1,319.00 | 1,200.00 | 1,314.00 | 1,314.00 | 541,637 |
| 2026-06-26 | 1,308.00 | 1,432.00 | 1,181.00 | 1,212.00 | 1,212.00 | 1,559,053 |
| 2026-06-25 | 1,280.00 | 1,314.00 | 1,231.00 | 1,308.00 | 1,308.00 | 296,958 |
| 2026-06-24 | 1,234.00 | 1,394.00 | 1,214.00 | 1,275.00 | 1,275.00 | 658,854 |
| 2026-06-23 | 1,280.00 | 1,281.00 | 1,198.00 | 1,245.00 | 1,245.00 | 289,539 |
| 2026-06-22 | 1,245.00 | 1,281.00 | 1,196.00 | 1,265.00 | 1,265.00 | 308,516 |
| 2026-06-19 | 1,274.00 | 1,308.00 | 1,200.00 | 1,261.00 | 1,261.00 | 536,504 |
| 2026-06-18 | 1,438.00 | 1,457.00 | 1,279.00 | 1,325.00 | 1,325.00 | 752,512 |
| 2026-06-17 | 1,770.00 | 1,905.00 | 1,409.00 | 1,421.00 | 1,421.00 | 1,959,880 |
| 2026-06-16 | 2,010.00 | 2,080.00 | 1,585.00 | 1,725.00 | 1,725.00 | 1,458,396 |
| 2026-06-15 | 1,730.00 | 2,115.00 | 1,730.00 | 1,996.00 | 1,996.00 | 1,578,739 |
| 2026-06-12 | 1,814.00 | 1,920.00 | 1,620.00 | 1,697.00 | 1,697.00 | 1,612,554 |
| 2026-06-11 | 1,316.00 | 1,710.00 | 1,277.00 | 1,710.00 | 1,710.00 | 2,960,819 |
| 2026-06-10 | 1,300.00 | 1,340.00 | 1,241.00 | 1,316.00 | 1,316.00 | 171,583 |
| 2026-06-09 | 1,345.00 | 1,349.00 | 1,241.00 | 1,314.00 | 1,314.00 | 342,557 |
| 2026-06-08 | 1,282.00 | 1,495.00 | 1,173.00 | 1,337.00 | 1,337.00 | 623,264 |
| 2026-06-05 | 1,290.00 | 1,290.00 | 1,217.00 | 1,282.00 | 1,282.00 | 177,826 |
| 2026-06-04 | 1,250.00 | 1,333.00 | 1,188.00 | 1,290.00 | 1,290.00 | 438,753 |
| 2026-06-02 | 1,499.00 | 1,499.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,037,070 |
| 2026-06-01 | 1,676.00 | 1,739.00 | 1,399.00 | 1,499.00 | 1,499.00 | 717,601 |
| 2026-05-29 | 1,730.00 | 1,793.00 | 1,600.00 | 1,650.00 | 1,650.00 | 287,178 |
| 2026-05-28 | 1,778.00 | 1,799.00 | 1,631.00 | 1,730.00 | 1,730.00 | 338,931 |
| 2026-05-27 | 1,830.00 | 1,840.00 | 1,670.00 | 1,778.00 | 1,778.00 | 559,815 |
| 2026-05-26 | 1,922.00 | 1,951.00 | 1,813.00 | 1,830.00 | 1,830.00 | 541,911 |
| 2026-05-22 | 2,015.00 | 2,210.00 | 1,887.00 | 1,921.00 | 1,921.00 | 816,657 |
| 2026-05-21 | 2,360.00 | 2,365.00 | 1,981.00 | 2,005.00 | 2,005.00 | 494,525 |
| 2026-05-20 | 2,260.00 | 2,460.00 | 2,205.00 | 2,380.00 | 2,380.00 | 254,935 |
| 2026-05-19 | 2,340.00 | 2,470.00 | 2,295.00 | 2,410.00 | 2,410.00 | 276,378 |
| 2026-05-18 | 2,360.00 | 2,400.00 | 2,210.00 | 2,340.00 | 2,340.00 | 193,707 |
| 2026-05-15 | 2,360.00 | 2,360.00 | 2,160.00 | 2,355.00 | 2,355.00 | 262,326 |
| 2026-05-14 | 2,470.00 | 2,470.00 | 2,260.00 | 2,330.00 | 2,330.00 | 224,072 |
| 2026-05-13 | 2,355.00 | 2,440.00 | 2,205.00 | 2,380.00 | 2,380.00 | 304,035 |
| 2026-05-12 | 2,465.00 | 2,550.00 | 2,180.00 | 2,350.00 | 2,350.00 | 514,322 |
| 2026-05-11 | 2,600.00 | 2,635.00 | 2,365.00 | 2,425.00 | 2,425.00 | 442,353 |
| 2026-05-08 | 2,385.00 | 2,625.00 | 2,365.00 | 2,595.00 | 2,595.00 | 566,631 |
| 2026-05-07 | 2,360.00 | 2,405.00 | 2,270.00 | 2,385.00 | 2,385.00 | 548,693 |
| 2026-05-06 | 2,605.00 | 2,605.00 | 2,305.00 | 2,360.00 | 2,360.00 | 705,670 |
| 2026-05-04 | 2,780.00 | 2,785.00 | 2,450.00 | 2,475.00 | 2,475.00 | 462,041 |
| 2026-04-30 | 2,720.00 | 2,745.00 | 2,510.00 | 2,625.00 | 2,625.00 | 543,214 |
| 2026-04-29 | 2,605.00 | 2,805.00 | 2,575.00 | 2,720.00 | 2,720.00 | 306,870 |
| 2026-04-28 | 2,805.00 | 2,805.00 | 2,585.00 | 2,690.00 | 2,690.00 | 781,949 |
| 2026-04-27 | 3,030.00 | 3,062.00 | 2,735.00 | 2,805.00 | 2,805.00 | 1,114,455 |
| 2026-04-24 | 3,100.00 | 3,175.00 | 2,865.00 | 3,005.00 | 3,005.00 | 1,168,586 |
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.