Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,626.00 | 1,639.00 | 1,556.00 | 1,595.00 | 1,595.00 | 180,972 |
| 2026-01-22 | 1,576.00 | 1,627.00 | 1,500.00 | 1,624.00 | 1,624.00 | 173,039 |
| 2026-01-21 | 1,578.00 | 1,584.00 | 1,477.00 | 1,562.00 | 1,562.00 | 232,162 |
| 2026-01-20 | 1,491.00 | 1,580.00 | 1,451.00 | 1,579.00 | 1,579.00 | 252,729 |
| 2026-01-19 | 1,513.00 | 1,547.00 | 1,418.00 | 1,491.00 | 1,491.00 | 211,842 |
| 2026-01-16 | 1,486.00 | 1,536.00 | 1,483.00 | 1,520.00 | 1,520.00 | 161,839 |
| 2026-01-15 | 1,618.00 | 1,618.00 | 1,451.00 | 1,500.00 | 1,500.00 | 389,529 |
| 2026-01-14 | 1,639.00 | 1,639.00 | 1,528.00 | 1,628.00 | 1,628.00 | 267,847 |
| 2026-01-13 | 1,637.00 | 1,696.00 | 1,566.00 | 1,639.00 | 1,639.00 | 248,679 |
| 2026-01-12 | 1,701.00 | 1,702.00 | 1,555.00 | 1,637.00 | 1,637.00 | 292,040 |
| 2026-01-09 | 1,660.00 | 1,757.00 | 1,615.00 | 1,701.00 | 1,701.00 | 261,089 |
| 2026-01-08 | 1,792.00 | 1,844.00 | 1,615.00 | 1,663.00 | 1,663.00 | 533,424 |
| 2026-01-07 | 1,827.00 | 1,847.00 | 1,716.00 | 1,818.00 | 1,818.00 | 653,762 |
| 2026-01-06 | 1,635.00 | 1,984.00 | 1,632.00 | 1,830.00 | 1,830.00 | 5,418,287 |
| 2026-01-05 | 1,446.00 | 1,626.00 | 1,380.00 | 1,565.00 | 1,565.00 | 1,204,330 |
| 2026-01-02 | 1,313.00 | 1,396.00 | 1,313.00 | 1,378.00 | 1,378.00 | 163,844 |
| 2025-12-30 | 1,277.00 | 1,315.00 | 1,255.00 | 1,309.00 | 1,309.00 | 101,584 |
| 2025-12-29 | 1,279.00 | 1,280.00 | 1,230.00 | 1,279.00 | 1,279.00 | 72,849 |
| 2025-12-26 | 1,278.00 | 1,296.00 | 1,248.00 | 1,253.00 | 1,253.00 | 41,078 |
| 2025-12-24 | 1,278.00 | 1,299.00 | 1,257.00 | 1,278.00 | 1,278.00 | 57,919 |
| 2025-12-23 | 1,279.00 | 1,360.00 | 1,269.00 | 1,278.00 | 1,278.00 | 141,987 |
| 2025-12-22 | 1,254.00 | 1,296.00 | 1,222.00 | 1,285.00 | 1,285.00 | 68,434 |
| 2025-12-19 | 1,330.00 | 1,330.00 | 1,201.00 | 1,254.00 | 1,254.00 | 251,977 |
| 2025-12-18 | 1,344.00 | 1,344.00 | 1,272.00 | 1,330.00 | 1,330.00 | 108,237 |
| 2025-12-17 | 1,349.00 | 1,369.00 | 1,316.00 | 1,346.00 | 1,346.00 | 120,773 |
| 2025-12-16 | 1,350.00 | 1,350.00 | 1,312.00 | 1,347.00 | 1,347.00 | 165,764 |
| 2025-12-15 | 1,303.00 | 1,400.00 | 1,269.00 | 1,345.00 | 1,345.00 | 199,880 |
| 2025-12-12 | 1,247.00 | 1,345.00 | 1,245.00 | 1,307.00 | 1,307.00 | 342,383 |
| 2025-12-11 | 1,205.00 | 1,249.00 | 1,205.00 | 1,244.00 | 1,244.00 | 74,240 |
| 2025-12-10 | 1,249.00 | 1,249.00 | 1,212.00 | 1,217.00 | 1,217.00 | 106,406 |
| 2025-12-09 | 1,312.00 | 1,312.00 | 1,221.00 | 1,249.00 | 1,249.00 | 227,401 |
| 2025-12-08 | 1,333.00 | 1,353.00 | 1,306.00 | 1,313.00 | 1,313.00 | 152,465 |
| 2025-12-05 | 1,215.00 | 1,345.00 | 1,209.00 | 1,333.00 | 1,333.00 | 444,294 |
| 2025-12-04 | 1,222.00 | 1,222.00 | 1,176.00 | 1,202.00 | 1,202.00 | 118,264 |
| 2025-12-03 | 1,222.00 | 1,231.00 | 1,160.00 | 1,223.00 | 1,223.00 | 123,156 |
| 2025-12-02 | 1,237.00 | 1,242.00 | 1,195.00 | 1,222.00 | 1,222.00 | 152,782 |
| 2025-12-01 | 1,260.00 | 1,290.00 | 1,207.00 | 1,237.00 | 1,237.00 | 133,891 |
| 2025-11-28 | 1,238.00 | 1,260.00 | 1,223.00 | 1,236.00 | 1,236.00 | 139,695 |
| 2025-11-27 | 1,260.00 | 1,262.00 | 1,230.00 | 1,238.00 | 1,238.00 | 45,992 |
| 2025-11-26 | 1,242.00 | 1,277.00 | 1,236.00 | 1,248.00 | 1,248.00 | 48,208 |
| 2025-11-25 | 1,245.00 | 1,260.00 | 1,215.00 | 1,229.00 | 1,229.00 | 95,130 |
| 2025-11-24 | 1,266.00 | 1,285.00 | 1,219.00 | 1,245.00 | 1,245.00 | 67,352 |
| 2025-11-21 | 1,260.00 | 1,263.00 | 1,236.00 | 1,263.00 | 1,263.00 | 40,136 |
| 2025-11-20 | 1,303.00 | 1,319.00 | 1,266.00 | 1,266.00 | 1,266.00 | 95,382 |
| 2025-11-19 | 1,321.00 | 1,321.00 | 1,288.00 | 1,303.00 | 1,303.00 | 46,155 |
| 2025-11-18 | 1,330.00 | 1,354.00 | 1,291.00 | 1,328.00 | 1,328.00 | 87,272 |
| 2025-11-17 | 1,253.00 | 1,363.00 | 1,253.00 | 1,330.00 | 1,330.00 | 219,047 |
| 2025-11-14 | 1,290.00 | 1,290.00 | 1,234.00 | 1,248.00 | 1,248.00 | 149,764 |
| 2025-11-13 | 1,290.00 | 1,295.00 | 1,266.00 | 1,290.00 | 1,290.00 | 90,243 |
| 2025-11-12 | 1,292.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,290.00 | 109,885 |
| 2025-11-11 | 1,313.00 | 1,334.00 | 1,282.00 | 1,287.00 | 1,287.00 | 105,201 |
| 2025-11-10 | 1,301.00 | 1,320.00 | 1,281.00 | 1,313.00 | 1,313.00 | 103,459 |
| 2025-11-07 | 1,306.00 | 1,337.00 | 1,279.00 | 1,295.00 | 1,295.00 | 171,061 |
| 2025-11-06 | 1,399.00 | 1,399.00 | 1,291.00 | 1,320.00 | 1,320.00 | 304,406 |
| 2025-11-05 | 1,577.00 | 1,580.00 | 1,305.00 | 1,377.00 | 1,377.00 | 1,023,491 |
| 2025-11-04 | 1,436.00 | 1,458.00 | 1,400.00 | 1,437.00 | 1,437.00 | 268,450 |
| 2025-11-03 | 1,413.00 | 1,435.00 | 1,355.00 | 1,435.00 | 1,435.00 | 161,659 |
| 2025-10-31 | 1,485.00 | 1,508.00 | 1,400.00 | 1,413.00 | 1,413.00 | 175,113 |
| 2025-10-30 | 1,612.00 | 1,663.00 | 1,462.00 | 1,483.00 | 1,483.00 | 1,140,694 |
| 2025-10-29 | 1,440.00 | 1,552.00 | 1,427.00 | 1,458.00 | 1,458.00 | 422,165 |
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.