Xcure Corp. (KOSDAQ:070300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,306.00
+3.00 (0.23%)
At close: Oct 2, 2025

Xcure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,306.001,332.001,274.001,326.001,326.001.53%71,137
Oct 2, 20251,335.001,369.001,288.001,306.001,306.000.23%108,807
Oct 1, 20251,323.001,323.001,275.001,303.001,303.00-0.69%207,611
Sep 30, 20251,339.001,339.001,265.001,312.001,312.00-2.02%174,865
Sep 29, 20251,378.001,392.001,320.001,339.001,339.00-2.12%164,020
Sep 26, 20251,412.001,428.001,271.001,368.001,368.00-5.33%658,130
Sep 25, 20251,459.001,472.001,327.001,445.001,445.00-2.36%272,021
Sep 24, 20251,460.001,535.001,452.001,480.001,480.00-1.20%224,761
Sep 23, 20251,608.001,628.001,471.001,498.001,498.00-7.53%319,618
Sep 22, 20251,608.001,714.001,585.001,620.001,620.000.68%553,336
Sep 19, 20251,601.001,687.001,598.001,609.001,609.00-1.47%241,998
Sep 18, 20251,625.001,760.001,596.001,633.001,633.00-1.27%343,934
Sep 17, 20251,701.001,735.001,627.001,654.001,654.00-2.13%289,321
Sep 16, 20251,688.001,740.001,594.001,690.001,690.002.18%712,181
Sep 15, 20251,525.001,737.001,522.001,654.001,654.008.96%1,909,110
Sep 12, 20251,439.001,684.001,376.001,518.001,518.003.97%4,969,829
Sep 11, 20251,290.001,592.001,247.001,460.001,460.0013.44%3,260,315
Sep 10, 20251,231.001,296.001,220.001,287.001,287.002.06%432,644
Sep 9, 20251,167.001,283.001,167.001,261.001,261.008.24%619,131
Sep 8, 20251,188.001,205.001,155.001,165.001,165.00-4.04%387,230
Sep 5, 20251,239.001,239.001,200.001,214.001,214.00-2.02%119,916
Sep 4, 20251,210.001,250.001,204.001,239.001,239.001.89%178,631
Sep 3, 20251,218.001,244.001,210.001,216.001,216.00-0.16%104,027
Sep 2, 20251,159.001,233.001,150.001,218.001,218.005.91%386,693
Sep 1, 20251,186.001,194.001,150.001,150.001,150.00-3.04%178,782
Aug 29, 20251,208.001,222.001,166.001,186.001,186.00-1.58%226,352
Aug 28, 20251,238.001,238.001,191.001,205.001,205.00-2.74%467,767
Aug 27, 20251,259.001,259.001,237.001,239.001,239.00-0.88%171,297
Aug 26, 20251,303.001,303.001,232.001,250.001,250.00-9.75%1,087,708
Aug 25, 20251,518.001,572.001,383.001,385.001,385.00-7.79%296,177
Aug 22, 20251,471.001,565.001,470.001,502.001,502.002.11%108,495
Aug 21, 20251,466.001,570.001,466.001,471.001,471.00-2.52%104,213
Aug 20, 20251,838.001,865.001,430.001,509.001,509.00-13.20%507,526
Aug 19, 20251,646.151,738.461,550.001,738.461,738.464.63%199,148
Aug 18, 20251,661.541,676.921,565.391,661.541,661.54-111,920
Aug 14, 20251,600.001,673.081,600.001,661.541,661.543.85%110,540
Aug 13, 20251,569.231,609.231,536.921,600.001,600.002.72%74,767
Aug 12, 20251,561.541,573.081,507.691,557.691,557.69-0.25%89,046
Aug 11, 20251,528.461,588.461,514.621,561.541,561.542.16%139,247
Aug 8, 20251,538.461,603.851,510.771,528.461,528.460.86%174,429
Aug 7, 20251,483.081,661.541,482.311,515.391,515.392.23%717,919
Aug 6, 20251,434.621,521.541,430.771,482.311,482.313.38%114,340
Aug 5, 20251,450.771,466.921,423.081,433.851,433.850.81%63,311
Aug 4, 20251,406.151,449.231,382.311,422.311,422.310.71%152,452
Aug 1, 20251,483.081,486.921,366.921,412.311,412.31-4.77%158,031
Jul 31, 20251,542.311,542.311,473.081,483.081,483.08-3.02%67,197
Jul 30, 20251,502.311,529.231,493.081,529.231,529.231.79%63,725
Jul 29, 20251,511.541,538.461,470.771,502.311,502.31-0.36%80,375
Jul 28, 20251,496.921,530.771,470.001,507.691,507.69-0.46%66,728
Jul 25, 20251,499.231,517.691,471.541,514.621,514.622.07%66,536