Skip to main content
logo
Xcure Corp. (KOSDAQ:070300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,836.00
-92.00 (-4.77%)
At close: Aug 1, 2025, 3:30 PM KST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,928.001,933.001,777.001,836.00--4.77%121,563
Jul 31, 20252,005.002,005.001,915.001,928.00--3.02%51,691
Jul 30, 20251,953.001,988.001,941.001,988.00-1.79%49,020
Jul 29, 20251,965.002,000.001,912.001,953.00--0.36%61,828
Jul 28, 20251,946.001,990.001,911.001,960.00--0.46%51,330
Jul 25, 20251,949.001,973.001,913.001,969.00-2.07%51,183
Jul 24, 20251,973.001,973.001,925.001,929.00--2.23%54,274
Jul 23, 20251,978.002,005.001,965.001,973.00--1.35%35,421
Jul 22, 20251,976.002,035.001,965.002,000.00--0.74%36,117
Jul 21, 20252,000.002,030.001,961.002,015.00-1.82%36,738
Jul 18, 20252,060.002,060.001,979.001,979.00--1.30%42,155
Jul 17, 20252,075.002,075.001,996.002,005.00--3.37%35,075
Jul 16, 20252,115.002,115.002,050.002,075.00--1.89%46,485
Jul 15, 20252,050.002,130.002,030.002,115.00-3.17%78,464
Jul 14, 20252,040.002,080.001,996.002,050.00-1.23%42,530
Jul 11, 20252,010.002,050.001,992.002,025.00-1.96%33,566
Jul 10, 20251,973.002,080.001,970.001,986.00-0.40%61,106
Jul 9, 20251,998.001,998.001,970.001,978.00--38,640
Jul 8, 20252,055.002,055.001,966.001,978.00--1.59%59,166
Jul 7, 20252,080.002,120.001,998.002,010.00--3.37%73,164
Jul 4, 20252,000.002,085.001,951.002,080.00-1.96%175,489
Jul 3, 20252,170.002,500.002,000.002,040.00--15.53%2,158,449
Jul 2, 20252,295.002,560.002,295.002,415.00-5.46%663,201
Jul 1, 20252,370.002,375.002,235.002,290.00--2.97%155,756
Jun 30, 20252,380.002,430.002,325.002,360.00--0.21%101,990
Jun 27, 20252,220.002,365.002,220.002,365.00-6.53%129,451
Jun 26, 20252,250.002,250.002,185.002,220.00--1.33%56,753
Jun 25, 20252,250.002,285.002,200.002,250.00--0.44%116,440
Jun 24, 20252,245.002,315.002,190.002,260.00-0.67%73,814
Jun 23, 20252,240.002,300.002,200.002,245.00--2.39%92,425
Jun 20, 20252,340.002,340.002,235.002,300.00--49,047
Jun 19, 20252,320.002,330.002,210.002,300.00--1.08%86,903
Jun 18, 20252,350.002,365.002,215.002,325.00--1.69%151,376
Jun 17, 20252,390.002,425.002,340.002,365.00--0.21%85,068
Jun 16, 20252,430.002,490.002,365.002,370.00--4.05%110,080
Jun 13, 20252,560.002,575.002,465.002,470.00--3.52%75,412
Jun 12, 20252,625.002,625.002,540.002,560.00--1.73%83,819
Jun 11, 20252,535.002,615.002,500.002,605.00-2.96%90,725
Jun 10, 20252,550.002,550.002,490.002,530.00--69,572
Jun 9, 20252,555.002,610.002,520.002,530.00--0.98%133,950
Jun 5, 20252,570.002,590.002,520.002,555.00--0.20%56,089
Jun 4, 20252,575.002,620.002,530.002,560.00--0.58%44,220
Jun 2, 20252,610.002,645.002,560.002,575.00--1.34%37,890
May 30, 20252,640.002,680.002,580.002,610.00--1.88%45,043
May 29, 20252,560.002,685.002,560.002,660.00-3.50%88,216
May 28, 20252,520.002,615.002,495.002,570.00-2.80%107,622
May 27, 20252,565.002,585.002,485.002,500.00--1.57%89,363
May 26, 20252,530.002,630.002,500.002,540.00-0.40%70,948
May 23, 20252,650.002,675.002,520.002,530.00--4.53%114,351
May 22, 20252,700.002,750.002,635.002,650.00--1.12%80,341