Xcure Corp. (KOSDAQ:070300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,528.00
+72.00 (4.95%)
At close: Oct 24, 2025

Xcure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,485.001,508.001,400.001,413.001,413.00-4.72%172,886
Oct 30, 20251,612.001,663.001,462.001,483.001,483.001.71%1,140,694
Oct 29, 20251,440.001,552.001,427.001,458.001,458.002.17%422,165
Oct 28, 20251,421.001,438.001,384.001,427.001,427.000.42%162,249
Oct 27, 20251,528.001,578.001,415.001,421.001,421.00-7.00%300,127
Oct 24, 20251,442.001,528.001,415.001,528.001,528.004.95%228,151
Oct 23, 20251,368.001,461.001,361.001,456.001,456.005.51%227,908
Oct 22, 20251,399.001,437.001,319.001,380.001,380.00-1.36%318,451
Oct 21, 20251,244.001,509.001,244.001,399.001,399.0012.46%736,159
Oct 20, 20251,226.001,253.001,222.001,244.001,244.000.57%83,362
Oct 17, 20251,258.001,262.001,225.001,237.001,237.00-2.06%90,170
Oct 16, 20251,271.001,299.001,251.001,263.001,263.00-1.33%129,858
Oct 15, 20251,264.001,313.001,254.001,280.001,280.000.31%85,878
Oct 14, 20251,305.001,330.001,250.001,276.001,276.00-2.22%139,071
Oct 13, 20251,312.001,343.001,268.001,305.001,305.00-1.58%92,684
Oct 10, 20251,306.001,332.001,274.001,326.001,326.001.53%71,153
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