Xcure Corp. (KOSDAQ:070300)
South Korea · Delayed Price · Currency is KRW 1,250.00
-135.00 (-9.75%)
At close: Aug 26, 2025, 3:30 PM KST
Xcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,259.00 | 1,259.00 | 1,237.00 | 1,239.00 | - | -0.88% | 171,297 |
| Aug 26, 2025 | 1,303.00 | 1,303.00 | 1,232.00 | 1,250.00 | - | -9.75% | 1,087,708 |
| Aug 25, 2025 | 1,518.00 | 1,572.00 | 1,383.00 | 1,385.00 | - | -7.79% | 296,177 |
| Aug 22, 2025 | 1,471.00 | 1,565.00 | 1,470.00 | 1,502.00 | - | 2.11% | 108,495 |
| Aug 21, 2025 | 1,466.00 | 1,570.00 | 1,466.00 | 1,471.00 | - | -2.52% | 104,213 |
| Aug 20, 2025 | 1,838.00 | 1,865.00 | 1,430.00 | 1,509.00 | - | -13.20% | 507,526 |
| Aug 19, 2025 | 1,646.15 | 1,738.46 | 1,550.00 | 1,738.46 | - | 4.63% | 199,148 |
| Aug 18, 2025 | 1,661.54 | 1,676.92 | 1,565.39 | 1,661.54 | - | - | 111,920 |
| Aug 14, 2025 | 1,600.00 | 1,673.08 | 1,600.00 | 1,661.54 | - | 3.85% | 110,540 |
| Aug 13, 2025 | 1,569.23 | 1,609.23 | 1,536.92 | 1,600.00 | - | 2.72% | 74,767 |
| Aug 12, 2025 | 1,561.54 | 1,573.08 | 1,507.69 | 1,557.69 | - | -0.25% | 89,046 |
| Aug 11, 2025 | 1,528.46 | 1,588.46 | 1,514.62 | 1,561.54 | - | 2.16% | 139,247 |
| Aug 8, 2025 | 1,538.46 | 1,603.85 | 1,510.77 | 1,528.46 | - | 0.86% | 174,429 |
| Aug 7, 2025 | 1,483.08 | 1,661.54 | 1,482.31 | 1,515.39 | - | 2.23% | 717,919 |
| Aug 6, 2025 | 1,434.62 | 1,521.54 | 1,430.77 | 1,482.31 | - | 3.38% | 114,340 |
| Aug 5, 2025 | 1,450.77 | 1,466.92 | 1,423.08 | 1,433.85 | - | 0.81% | 63,311 |
| Aug 4, 2025 | 1,406.15 | 1,449.23 | 1,382.31 | 1,422.31 | - | 0.71% | 152,452 |
| Aug 1, 2025 | 1,483.08 | 1,486.92 | 1,366.92 | 1,412.31 | - | -4.77% | 158,031 |
| Jul 31, 2025 | 1,542.31 | 1,542.31 | 1,473.08 | 1,483.08 | - | -3.02% | 67,197 |
| Jul 30, 2025 | 1,502.31 | 1,529.23 | 1,493.08 | 1,529.23 | - | 1.79% | 63,725 |
| Jul 29, 2025 | 1,511.54 | 1,538.46 | 1,470.77 | 1,502.31 | - | -0.36% | 80,375 |
| Jul 28, 2025 | 1,496.92 | 1,530.77 | 1,470.00 | 1,507.69 | - | -0.46% | 66,728 |
| Jul 25, 2025 | 1,499.23 | 1,517.69 | 1,471.54 | 1,514.62 | - | 2.07% | 66,536 |
| Jul 24, 2025 | 1,517.69 | 1,517.69 | 1,480.77 | 1,483.85 | - | -2.23% | 70,555 |
| Jul 23, 2025 | 1,521.54 | 1,542.31 | 1,511.54 | 1,517.69 | - | -1.35% | 46,046 |
| Jul 22, 2025 | 1,520.00 | 1,565.39 | 1,511.54 | 1,538.46 | - | -0.74% | 46,951 |
| Jul 21, 2025 | 1,538.46 | 1,561.54 | 1,508.46 | 1,550.00 | - | 1.82% | 47,758 |
| Jul 18, 2025 | 1,584.62 | 1,584.62 | 1,522.31 | 1,522.31 | - | -1.30% | 54,800 |
| Jul 17, 2025 | 1,596.15 | 1,596.15 | 1,535.39 | 1,542.31 | - | -3.37% | 45,596 |
| Jul 16, 2025 | 1,626.92 | 1,626.92 | 1,576.92 | 1,596.15 | - | -1.89% | 60,429 |
| Jul 15, 2025 | 1,576.92 | 1,638.46 | 1,561.54 | 1,626.92 | - | 3.17% | 102,002 |
| Jul 14, 2025 | 1,569.23 | 1,600.00 | 1,535.39 | 1,576.92 | - | 1.23% | 55,288 |
| Jul 11, 2025 | 1,546.15 | 1,576.92 | 1,532.31 | 1,557.69 | - | 1.96% | 43,634 |
| Jul 10, 2025 | 1,517.69 | 1,600.00 | 1,515.39 | 1,527.69 | - | 0.40% | 79,436 |
| Jul 9, 2025 | 1,536.92 | 1,536.92 | 1,515.39 | 1,521.54 | - | - | 50,231 |
| Jul 8, 2025 | 1,580.77 | 1,580.77 | 1,512.31 | 1,521.54 | - | -1.59% | 76,914 |
| Jul 7, 2025 | 1,600.00 | 1,630.77 | 1,536.92 | 1,546.15 | - | -3.37% | 95,112 |
| Jul 4, 2025 | 1,538.46 | 1,603.85 | 1,500.77 | 1,600.00 | - | 1.96% | 228,134 |
| Jul 3, 2025 | 1,669.23 | 1,923.08 | 1,538.46 | 1,569.23 | - | -15.53% | 2,805,983 |
| Jul 2, 2025 | 1,765.39 | 1,969.23 | 1,765.39 | 1,857.69 | - | 5.46% | 862,161 |
| Jul 1, 2025 | 1,823.08 | 1,826.92 | 1,719.23 | 1,761.54 | - | -2.97% | 202,482 |
| Jun 30, 2025 | 1,830.77 | 1,869.23 | 1,788.46 | 1,815.39 | - | -0.21% | 132,586 |
| Jun 27, 2025 | 1,707.69 | 1,819.23 | 1,707.69 | 1,819.23 | - | 6.53% | 168,285 |
| Jun 26, 2025 | 1,730.77 | 1,730.77 | 1,680.77 | 1,707.69 | - | -1.33% | 73,777 |
| Jun 25, 2025 | 1,730.77 | 1,757.69 | 1,692.31 | 1,730.77 | - | -0.44% | 151,371 |
| Jun 24, 2025 | 1,726.92 | 1,780.77 | 1,684.62 | 1,738.46 | - | 0.67% | 95,957 |
| Jun 23, 2025 | 1,723.08 | 1,769.23 | 1,692.31 | 1,726.92 | - | -2.39% | 120,151 |
| Jun 20, 2025 | 1,800.00 | 1,800.00 | 1,719.23 | 1,769.23 | - | - | 63,760 |
| Jun 19, 2025 | 1,784.62 | 1,792.31 | 1,700.00 | 1,769.23 | - | -1.08% | 112,973 |
| Jun 18, 2025 | 1,807.69 | 1,819.23 | 1,703.85 | 1,788.46 | - | -1.69% | 196,787 |