Xcure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,421.00 | 1,438.00 | 1,384.00 | 1,427.00 | 1,427.00 | 162,249 |
| 2025-10-27 | 1,528.00 | 1,578.00 | 1,415.00 | 1,421.00 | 1,421.00 | 300,127 |
| 2025-10-24 | 1,442.00 | 1,528.00 | 1,415.00 | 1,528.00 | 1,528.00 | 228,151 |
| 2025-10-23 | 1,368.00 | 1,461.00 | 1,361.00 | 1,456.00 | 1,456.00 | 227,908 |
| 2025-10-22 | 1,399.00 | 1,437.00 | 1,319.00 | 1,380.00 | 1,380.00 | 318,451 |
| 2025-10-21 | 1,244.00 | 1,509.00 | 1,244.00 | 1,399.00 | 1,399.00 | 736,159 |
| 2025-10-20 | 1,226.00 | 1,253.00 | 1,222.00 | 1,244.00 | 1,244.00 | 83,362 |
| 2025-10-17 | 1,258.00 | 1,262.00 | 1,225.00 | 1,237.00 | 1,237.00 | 90,170 |
| 2025-10-16 | 1,271.00 | 1,299.00 | 1,251.00 | 1,263.00 | 1,263.00 | 129,858 |
| 2025-10-15 | 1,264.00 | 1,313.00 | 1,254.00 | 1,280.00 | 1,280.00 | 85,878 |
| 2025-10-14 | 1,305.00 | 1,330.00 | 1,250.00 | 1,276.00 | 1,276.00 | 139,071 |
| 2025-10-13 | 1,312.00 | 1,343.00 | 1,268.00 | 1,305.00 | 1,305.00 | 92,684 |
| 2025-10-10 | 1,306.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,326.00 | 71,153 |
| 2025-10-02 | 1,335.00 | 1,369.00 | 1,288.00 | 1,306.00 | 1,306.00 | 108,807 |
| 2025-10-01 | 1,323.00 | 1,323.00 | 1,275.00 | 1,303.00 | 1,303.00 | 207,611 |
| 2025-09-30 | 1,339.00 | 1,339.00 | 1,265.00 | 1,312.00 | 1,312.00 | 174,865 |
| 2025-09-29 | 1,378.00 | 1,392.00 | 1,320.00 | 1,339.00 | 1,339.00 | 164,020 |
| 2025-09-26 | 1,412.00 | 1,428.00 | 1,271.00 | 1,368.00 | 1,368.00 | 658,130 |
| 2025-09-25 | 1,459.00 | 1,472.00 | 1,327.00 | 1,445.00 | 1,445.00 | 272,021 |
| 2025-09-24 | 1,460.00 | 1,535.00 | 1,452.00 | 1,480.00 | 1,480.00 | 224,761 |
| 2025-09-23 | 1,608.00 | 1,628.00 | 1,471.00 | 1,498.00 | 1,498.00 | 319,618 |
| 2025-09-22 | 1,608.00 | 1,714.00 | 1,585.00 | 1,620.00 | 1,620.00 | 553,336 |
| 2025-09-19 | 1,601.00 | 1,687.00 | 1,598.00 | 1,609.00 | 1,609.00 | 241,998 |
| 2025-09-18 | 1,625.00 | 1,760.00 | 1,596.00 | 1,633.00 | 1,633.00 | 343,934 |
| 2025-09-17 | 1,701.00 | 1,735.00 | 1,627.00 | 1,654.00 | 1,654.00 | 289,321 |
| 2025-09-16 | 1,688.00 | 1,740.00 | 1,594.00 | 1,690.00 | 1,690.00 | 712,181 |
| 2025-09-15 | 1,525.00 | 1,737.00 | 1,522.00 | 1,654.00 | 1,654.00 | 1,909,110 |
| 2025-09-12 | 1,439.00 | 1,684.00 | 1,376.00 | 1,518.00 | 1,518.00 | 4,969,829 |
| 2025-09-11 | 1,290.00 | 1,592.00 | 1,247.00 | 1,460.00 | 1,460.00 | 3,260,315 |
| 2025-09-10 | 1,231.00 | 1,296.00 | 1,220.00 | 1,287.00 | 1,287.00 | 432,644 |
| 2025-09-09 | 1,167.00 | 1,283.00 | 1,167.00 | 1,261.00 | 1,261.00 | 619,131 |
| 2025-09-08 | 1,188.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | 387,230 |
| 2025-09-05 | 1,239.00 | 1,239.00 | 1,200.00 | 1,214.00 | 1,214.00 | 119,916 |
| 2025-09-04 | 1,210.00 | 1,250.00 | 1,204.00 | 1,239.00 | 1,239.00 | 178,631 |
| 2025-09-03 | 1,218.00 | 1,244.00 | 1,210.00 | 1,216.00 | 1,216.00 | 104,027 |
| 2025-09-02 | 1,159.00 | 1,233.00 | 1,150.00 | 1,218.00 | 1,218.00 | 386,693 |
| 2025-09-01 | 1,186.00 | 1,194.00 | 1,150.00 | 1,150.00 | 1,150.00 | 178,782 |
| 2025-08-29 | 1,208.00 | 1,222.00 | 1,166.00 | 1,186.00 | 1,186.00 | 226,352 |
| 2025-08-28 | 1,238.00 | 1,238.00 | 1,191.00 | 1,205.00 | 1,205.00 | 467,767 |
| 2025-08-27 | 1,259.00 | 1,259.00 | 1,237.00 | 1,239.00 | 1,239.00 | 171,297 |
| 2025-08-26 | 1,303.00 | 1,303.00 | 1,232.00 | 1,250.00 | 1,250.00 | 1,087,708 |
| 2025-08-25 | 1,518.00 | 1,572.00 | 1,383.00 | 1,385.00 | 1,385.00 | 296,177 |
| 2025-08-22 | 1,471.00 | 1,565.00 | 1,470.00 | 1,502.00 | 1,502.00 | 108,495 |
| 2025-08-21 | 1,466.00 | 1,570.00 | 1,466.00 | 1,471.00 | 1,471.00 | 104,213 |
| 2025-08-20 | 1,838.00 | 1,865.00 | 1,430.00 | 1,509.00 | 1,509.00 | 507,526 |
| 2025-08-19 | 2,140.00 | 2,260.00 | 2,015.00 | 2,260.00 | 1,738.46 | 199,150 |
| 2025-08-18 | 2,160.00 | 2,180.00 | 2,035.00 | 2,160.00 | 1,661.54 | 111,921 |
| 2025-08-14 | 2,080.00 | 2,175.00 | 2,080.00 | 2,160.00 | 1,661.54 | 110,542 |
| 2025-08-13 | 2,040.00 | 2,092.00 | 1,998.00 | 2,080.00 | 1,600.00 | 74,768 |
| 2025-08-12 | 2,030.00 | 2,045.00 | 1,960.00 | 2,025.00 | 1,557.69 | 89,047 |
| 2025-08-11 | 1,987.00 | 2,065.00 | 1,969.00 | 2,030.00 | 1,561.54 | 139,248 |
| 2025-08-08 | 2,000.00 | 2,085.00 | 1,964.00 | 1,987.00 | 1,528.46 | 174,430 |
| 2025-08-07 | 1,928.00 | 2,160.00 | 1,927.00 | 1,970.00 | 1,515.39 | 717,920 |
| 2025-08-06 | 1,865.00 | 1,978.00 | 1,860.00 | 1,927.00 | 1,482.31 | 114,341 |
| 2025-08-05 | 1,886.00 | 1,907.00 | 1,850.00 | 1,864.00 | 1,433.85 | 63,313 |
| 2025-08-04 | 1,828.00 | 1,884.00 | 1,797.00 | 1,849.00 | 1,422.31 | 152,454 |
| 2025-08-01 | 1,928.00 | 1,933.00 | 1,777.00 | 1,836.00 | 1,412.31 | 158,032 |
| 2025-07-31 | 2,005.00 | 2,005.00 | 1,915.00 | 1,928.00 | 1,483.08 | 67,198 |
| 2025-07-30 | 1,953.00 | 1,988.00 | 1,941.00 | 1,988.00 | 1,529.23 | 63,726 |
| 2025-07-29 | 1,965.00 | 2,000.00 | 1,912.00 | 1,953.00 | 1,502.31 | 80,376 |
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.