Xcure Corp. (KOSDAQ:070300)
South Korea · Delayed Price · Currency is KRW 1,595.00
-29.00 (-1.79%)
At close: Jan 23, 2026
Xcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,626.00 | 1,639.00 | 1,556.00 | 1,595.00 | 1,595.00 | -1.79% | 180,478 |
| Jan 22, 2026 | 1,576.00 | 1,627.00 | 1,500.00 | 1,624.00 | 1,624.00 | 3.97% | 170,247 |
| Jan 21, 2026 | 1,578.00 | 1,584.00 | 1,477.00 | 1,562.00 | 1,562.00 | -1.08% | 226,057 |
| Jan 20, 2026 | 1,491.00 | 1,580.00 | 1,451.00 | 1,579.00 | 1,579.00 | 5.90% | 252,729 |
| Jan 19, 2026 | 1,513.00 | 1,547.00 | 1,418.00 | 1,491.00 | 1,491.00 | -1.91% | 211,842 |
| Jan 16, 2026 | 1,486.00 | 1,536.00 | 1,483.00 | 1,520.00 | 1,520.00 | 1.33% | 161,839 |
| Jan 15, 2026 | 1,618.00 | 1,618.00 | 1,451.00 | 1,500.00 | 1,500.00 | -7.86% | 385,291 |
| Jan 14, 2026 | 1,639.00 | 1,639.00 | 1,528.00 | 1,628.00 | 1,628.00 | -0.67% | 267,822 |
| Jan 13, 2026 | 1,637.00 | 1,696.00 | 1,566.00 | 1,639.00 | 1,639.00 | 0.12% | 247,753 |
| Jan 12, 2026 | 1,701.00 | 1,702.00 | 1,555.00 | 1,637.00 | 1,637.00 | -3.76% | 292,035 |
| Jan 9, 2026 | 1,660.00 | 1,757.00 | 1,615.00 | 1,701.00 | 1,701.00 | 2.29% | 260,171 |
| Jan 8, 2026 | 1,792.00 | 1,844.00 | 1,615.00 | 1,663.00 | 1,663.00 | -8.53% | 528,028 |
| Jan 7, 2026 | 1,827.00 | 1,847.00 | 1,716.00 | 1,818.00 | 1,818.00 | -0.66% | 649,520 |
| Jan 6, 2026 | 1,635.00 | 1,984.00 | 1,632.00 | 1,830.00 | 1,830.00 | 16.93% | 5,404,258 |
| Jan 5, 2026 | 1,446.00 | 1,626.00 | 1,380.00 | 1,565.00 | 1,565.00 | 13.57% | 1,202,151 |
| Jan 2, 2026 | 1,313.00 | 1,396.00 | 1,313.00 | 1,378.00 | 1,378.00 | 5.27% | 163,844 |
| Dec 30, 2025 | 1,277.00 | 1,315.00 | 1,255.00 | 1,309.00 | 1,309.00 | 2.35% | 100,509 |
| Dec 29, 2025 | 1,279.00 | 1,280.00 | 1,230.00 | 1,279.00 | 1,279.00 | 2.08% | 72,849 |
| Dec 26, 2025 | 1,278.00 | 1,296.00 | 1,248.00 | 1,253.00 | 1,253.00 | -1.96% | 40,571 |
| Dec 24, 2025 | 1,278.00 | 1,299.00 | 1,257.00 | 1,278.00 | 1,278.00 | - | 57,919 |
| Dec 23, 2025 | 1,279.00 | 1,360.00 | 1,269.00 | 1,278.00 | 1,278.00 | -0.54% | 141,500 |
| Dec 22, 2025 | 1,254.00 | 1,296.00 | 1,222.00 | 1,285.00 | 1,285.00 | 2.47% | 66,833 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,201.00 | 1,254.00 | 1,254.00 | -5.71% | 251,977 |
| Dec 18, 2025 | 1,344.00 | 1,344.00 | 1,272.00 | 1,330.00 | 1,330.00 | -1.19% | 108,237 |
| Dec 17, 2025 | 1,349.00 | 1,369.00 | 1,316.00 | 1,346.00 | 1,346.00 | -0.07% | 120,513 |
| Dec 16, 2025 | 1,350.00 | 1,350.00 | 1,312.00 | 1,347.00 | 1,347.00 | 0.15% | 165,351 |
| Dec 15, 2025 | 1,303.00 | 1,400.00 | 1,269.00 | 1,345.00 | 1,345.00 | 2.91% | 199,880 |
| Dec 12, 2025 | 1,247.00 | 1,345.00 | 1,245.00 | 1,307.00 | 1,307.00 | 5.06% | 342,334 |
| Dec 11, 2025 | 1,205.00 | 1,249.00 | 1,205.00 | 1,244.00 | 1,244.00 | 2.22% | 73,913 |
| Dec 10, 2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,217.00 | 1,217.00 | -2.56% | 106,402 |
| Dec 9, 2025 | 1,312.00 | 1,312.00 | 1,221.00 | 1,249.00 | 1,249.00 | -4.87% | 227,059 |
| Dec 8, 2025 | 1,333.00 | 1,353.00 | 1,306.00 | 1,313.00 | 1,313.00 | -1.50% | 152,465 |
| Dec 5, 2025 | 1,215.00 | 1,345.00 | 1,209.00 | 1,333.00 | 1,333.00 | 10.90% | 443,942 |
| Dec 4, 2025 | 1,222.00 | 1,222.00 | 1,176.00 | 1,202.00 | 1,202.00 | -1.72% | 118,264 |
| Dec 3, 2025 | 1,222.00 | 1,231.00 | 1,160.00 | 1,223.00 | 1,223.00 | 0.08% | 121,416 |
| Dec 2, 2025 | 1,237.00 | 1,242.00 | 1,195.00 | 1,222.00 | 1,222.00 | -1.21% | 152,763 |
| Dec 1, 2025 | 1,260.00 | 1,290.00 | 1,207.00 | 1,237.00 | 1,237.00 | 0.08% | 133,891 |
| Nov 28, 2025 | 1,238.00 | 1,260.00 | 1,223.00 | 1,236.00 | 1,236.00 | -0.16% | 139,695 |
| Nov 27, 2025 | 1,260.00 | 1,262.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.80% | 45,866 |
| Nov 26, 2025 | 1,242.00 | 1,277.00 | 1,236.00 | 1,248.00 | 1,248.00 | 1.55% | 48,208 |
| Nov 25, 2025 | 1,245.00 | 1,260.00 | 1,215.00 | 1,229.00 | 1,229.00 | -1.29% | 95,130 |
| Nov 24, 2025 | 1,266.00 | 1,285.00 | 1,219.00 | 1,245.00 | 1,245.00 | -1.43% | 67,351 |
| Nov 21, 2025 | 1,260.00 | 1,263.00 | 1,236.00 | 1,263.00 | 1,263.00 | -0.24% | 39,973 |
| Nov 20, 2025 | 1,303.00 | 1,319.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.84% | 95,381 |
| Nov 19, 2025 | 1,321.00 | 1,321.00 | 1,288.00 | 1,303.00 | 1,303.00 | -1.88% | 46,155 |
| Nov 18, 2025 | 1,330.00 | 1,354.00 | 1,291.00 | 1,328.00 | 1,328.00 | -0.15% | 87,272 |
| Nov 17, 2025 | 1,253.00 | 1,363.00 | 1,253.00 | 1,330.00 | 1,330.00 | 6.57% | 219,047 |
| Nov 14, 2025 | 1,290.00 | 1,290.00 | 1,234.00 | 1,248.00 | 1,248.00 | -3.26% | 149,764 |
| Nov 13, 2025 | 1,290.00 | 1,295.00 | 1,266.00 | 1,290.00 | 1,290.00 | - | 90,243 |
| Nov 12, 2025 | 1,292.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.23% | 109,885 |