Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3,030.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 431,909 |
| 2026-04-22 | 2,865.00 | 2,990.00 | 2,780.00 | 2,990.00 | 2,990.00 | 320,773 |
| 2026-04-21 | 2,975.00 | 2,975.00 | 2,760.00 | 2,865.00 | 2,865.00 | 805,945 |
| 2026-04-20 | 2,835.00 | 3,580.00 | 2,635.00 | 3,070.00 | 3,070.00 | 15,453,200 |
| 2026-04-17 | 3,005.00 | 3,030.00 | 2,730.00 | 2,755.00 | 2,755.00 | 911,349 |
| 2026-04-16 | 3,095.00 | 3,550.00 | 2,915.00 | 3,005.00 | 3,005.00 | 2,803,520 |
| 2026-04-15 | 2,940.00 | 3,120.00 | 2,735.00 | 2,910.00 | 2,910.00 | 2,861,511 |
| 2026-04-14 | 2,695.00 | 2,980.00 | 2,250.00 | 2,785.00 | 2,785.00 | 6,357,442 |
| 2026-04-13 | 2,205.00 | 2,615.00 | 2,105.00 | 2,455.00 | 2,455.00 | 1,778,539 |
| 2026-04-10 | 1,904.00 | 2,470.00 | 1,896.00 | 2,205.00 | 2,205.00 | 1,234,093 |
| 2026-04-09 | 1,970.00 | 1,970.00 | 1,876.00 | 1,902.00 | 1,902.00 | 119,424 |
| 2026-04-08 | 1,848.00 | 1,939.00 | 1,816.00 | 1,933.00 | 1,933.00 | 269,965 |
| 2026-04-07 | 1,897.00 | 1,946.00 | 1,755.00 | 1,846.00 | 1,846.00 | 259,026 |
| 2026-04-06 | 1,997.00 | 2,035.00 | 1,859.00 | 1,870.00 | 1,870.00 | 301,061 |
| 2026-04-03 | 1,995.00 | 2,025.00 | 1,786.00 | 1,996.00 | 1,996.00 | 393,309 |
| 2026-04-02 | 1,981.00 | 2,070.00 | 1,905.00 | 1,940.00 | 1,940.00 | 136,167 |
| 2026-04-01 | 1,993.00 | 2,040.00 | 1,880.00 | 1,977.00 | 1,977.00 | 252,652 |
| 2026-03-31 | 1,878.00 | 1,943.00 | 1,825.00 | 1,942.00 | 1,942.00 | 210,453 |
| 2026-03-30 | 1,848.00 | 1,881.00 | 1,716.00 | 1,881.00 | 1,881.00 | 95,768 |
| 2026-03-27 | 1,923.00 | 1,923.00 | 1,815.00 | 1,853.00 | 1,853.00 | 91,822 |
| 2026-03-26 | 1,909.00 | 2,020.00 | 1,875.00 | 1,923.00 | 1,923.00 | 170,750 |
| 2026-03-25 | 1,870.00 | 2,050.00 | 1,811.00 | 1,908.00 | 1,908.00 | 135,050 |
| 2026-03-24 | 2,000.00 | 2,000.00 | 1,781.00 | 1,870.00 | 1,870.00 | 235,892 |
| 2026-03-23 | 1,945.00 | 2,100.00 | 1,881.00 | 1,927.00 | 1,927.00 | 332,117 |
| 2026-03-20 | 1,979.00 | 2,055.00 | 1,866.00 | 1,945.00 | 1,945.00 | 253,635 |
| 2026-03-19 | 1,860.00 | 2,150.00 | 1,821.00 | 1,977.00 | 1,977.00 | 1,116,922 |
| 2026-03-18 | 1,800.00 | 1,897.00 | 1,675.00 | 1,859.00 | 1,859.00 | 284,946 |
| 2026-03-17 | 1,747.00 | 1,799.00 | 1,661.00 | 1,746.00 | 1,746.00 | 212,750 |
| 2026-03-16 | 1,600.00 | 1,799.00 | 1,559.00 | 1,747.00 | 1,747.00 | 440,699 |
| 2026-03-13 | 1,617.00 | 1,630.00 | 1,517.00 | 1,548.00 | 1,548.00 | 212,491 |
| 2026-03-12 | 1,439.00 | 1,680.00 | 1,400.00 | 1,633.00 | 1,633.00 | 634,170 |
| 2026-03-11 | 1,553.00 | 1,553.00 | 1,411.00 | 1,436.00 | 1,436.00 | 149,602 |
| 2026-03-10 | 1,517.00 | 1,560.00 | 1,473.00 | 1,502.00 | 1,502.00 | 80,592 |
| 2026-03-09 | 1,568.00 | 1,568.00 | 1,380.00 | 1,514.00 | 1,514.00 | 79,759 |
| 2026-03-06 | 1,555.00 | 1,608.00 | 1,504.00 | 1,527.00 | 1,527.00 | 46,265 |
| 2026-03-05 | 1,609.00 | 1,609.00 | 1,521.00 | 1,574.00 | 1,574.00 | 76,997 |
| 2026-03-04 | 1,600.00 | 1,600.00 | 1,300.00 | 1,481.00 | 1,481.00 | 422,145 |
| 2026-03-03 | 1,617.00 | 1,698.00 | 1,590.00 | 1,614.00 | 1,614.00 | 178,249 |
| 2026-02-27 | 1,676.00 | 1,683.00 | 1,601.00 | 1,617.00 | 1,617.00 | 152,909 |
| 2026-02-26 | 1,748.00 | 1,748.00 | 1,638.00 | 1,684.00 | 1,684.00 | 254,720 |
| 2026-02-25 | 1,718.00 | 1,760.00 | 1,622.00 | 1,749.00 | 1,749.00 | 194,967 |
| 2026-02-24 | 1,757.00 | 1,766.00 | 1,650.00 | 1,681.00 | 1,681.00 | 262,209 |
| 2026-02-23 | 1,801.00 | 1,813.00 | 1,731.00 | 1,760.00 | 1,760.00 | 181,926 |
| 2026-02-20 | 1,867.00 | 1,899.00 | 1,775.00 | 1,819.00 | 1,819.00 | 107,542 |
| 2026-02-19 | 1,966.00 | 1,975.00 | 1,808.00 | 1,867.00 | 1,867.00 | 303,820 |
| 2026-02-13 | 1,969.00 | 1,969.00 | 1,860.00 | 1,902.00 | 1,902.00 | 192,620 |
| 2026-02-12 | 2,050.00 | 2,080.00 | 1,900.00 | 1,969.00 | 1,969.00 | 209,179 |
| 2026-02-11 | 1,959.00 | 2,070.00 | 1,911.00 | 2,050.00 | 2,050.00 | 247,285 |
| 2026-02-10 | 1,940.00 | 1,988.00 | 1,870.00 | 1,959.00 | 1,959.00 | 150,323 |
| 2026-02-09 | 2,015.00 | 2,055.00 | 1,863.00 | 1,947.00 | 1,947.00 | 479,421 |
| 2026-02-06 | 1,845.00 | 2,190.00 | 1,716.00 | 2,015.00 | 2,015.00 | 1,301,305 |
| 2026-02-05 | 1,859.00 | 1,891.00 | 1,777.00 | 1,850.00 | 1,850.00 | 202,377 |
| 2026-02-04 | 1,897.00 | 1,940.00 | 1,805.00 | 1,859.00 | 1,859.00 | 161,238 |
| 2026-02-03 | 1,884.00 | 1,970.00 | 1,830.00 | 1,897.00 | 1,897.00 | 164,192 |
| 2026-02-02 | 1,832.00 | 1,944.00 | 1,660.00 | 1,884.00 | 1,884.00 | 436,176 |
| 2026-01-30 | 1,812.00 | 1,943.00 | 1,800.00 | 1,850.00 | 1,850.00 | 566,291 |
| 2026-01-29 | 1,731.00 | 1,850.00 | 1,711.00 | 1,812.00 | 1,812.00 | 303,568 |
| 2026-01-28 | 1,743.00 | 1,880.00 | 1,720.00 | 1,729.00 | 1,729.00 | 259,274 |
| 2026-01-27 | 1,709.00 | 1,879.00 | 1,665.00 | 1,743.00 | 1,743.00 | 506,084 |
| 2026-01-26 | 1,595.00 | 1,737.00 | 1,591.00 | 1,721.00 | 1,721.00 | 493,428 |
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.