Xcure Corp. (KOSDAQ:070300)
South Korea · Delayed Price · Currency is KRW 1,514.00
-13.00 (-0.85%)
At close: Mar 9, 2026
Xcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,555.00 | 1,608.00 | 1,504.00 | 1,527.00 | 1,527.00 | -2.99% | 45,942 |
| Mar 5, 2026 | 1,609.00 | 1,609.00 | 1,521.00 | 1,574.00 | 1,574.00 | 6.28% | 76,946 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,300.00 | 1,481.00 | 1,481.00 | -8.24% | 414,259 |
| Mar 3, 2026 | 1,617.00 | 1,698.00 | 1,590.00 | 1,614.00 | 1,614.00 | -0.19% | 177,644 |
| Feb 27, 2026 | 1,676.00 | 1,683.00 | 1,601.00 | 1,617.00 | 1,617.00 | -3.98% | 152,533 |
| Feb 26, 2026 | 1,748.00 | 1,748.00 | 1,638.00 | 1,684.00 | 1,684.00 | -3.72% | 254,186 |
| Feb 25, 2026 | 1,718.00 | 1,760.00 | 1,622.00 | 1,749.00 | 1,749.00 | 4.05% | 194,967 |
| Feb 24, 2026 | 1,757.00 | 1,766.00 | 1,650.00 | 1,681.00 | 1,681.00 | -4.49% | 257,423 |
| Feb 23, 2026 | 1,801.00 | 1,813.00 | 1,731.00 | 1,760.00 | 1,760.00 | -3.24% | 181,926 |
| Feb 20, 2026 | 1,867.00 | 1,899.00 | 1,775.00 | 1,819.00 | 1,819.00 | -2.57% | 107,541 |
| Feb 19, 2026 | 1,966.00 | 1,975.00 | 1,808.00 | 1,867.00 | 1,867.00 | -1.84% | 303,820 |
| Feb 13, 2026 | 1,969.00 | 1,969.00 | 1,860.00 | 1,902.00 | 1,902.00 | -3.40% | 192,620 |
| Feb 12, 2026 | 2,050.00 | 2,080.00 | 1,900.00 | 1,969.00 | 1,969.00 | -3.95% | 205,623 |
| Feb 11, 2026 | 1,959.00 | 2,070.00 | 1,911.00 | 2,050.00 | 2,050.00 | 4.65% | 247,231 |
| Feb 10, 2026 | 1,940.00 | 1,988.00 | 1,870.00 | 1,959.00 | 1,959.00 | 0.62% | 150,321 |
| Feb 9, 2026 | 2,015.00 | 2,055.00 | 1,863.00 | 1,947.00 | 1,947.00 | -3.37% | 478,918 |
| Feb 6, 2026 | 1,845.00 | 2,190.00 | 1,716.00 | 2,015.00 | 2,015.00 | 8.92% | 1,292,526 |
| Feb 5, 2026 | 1,859.00 | 1,891.00 | 1,777.00 | 1,850.00 | 1,850.00 | -0.48% | 200,715 |
| Feb 4, 2026 | 1,897.00 | 1,940.00 | 1,805.00 | 1,859.00 | 1,859.00 | -2.00% | 160,969 |
| Feb 3, 2026 | 1,884.00 | 1,970.00 | 1,830.00 | 1,897.00 | 1,897.00 | 0.69% | 164,192 |
| Feb 2, 2026 | 1,832.00 | 1,944.00 | 1,660.00 | 1,884.00 | 1,884.00 | 1.84% | 435,558 |
| Jan 30, 2026 | 1,812.00 | 1,943.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.10% | 564,130 |
| Jan 29, 2026 | 1,731.00 | 1,850.00 | 1,711.00 | 1,812.00 | 1,812.00 | 4.80% | 303,207 |
| Jan 28, 2026 | 1,743.00 | 1,880.00 | 1,720.00 | 1,729.00 | 1,729.00 | -0.80% | 259,274 |
| Jan 27, 2026 | 1,709.00 | 1,879.00 | 1,665.00 | 1,743.00 | 1,743.00 | 1.28% | 505,835 |
| Jan 26, 2026 | 1,595.00 | 1,737.00 | 1,591.00 | 1,721.00 | 1,721.00 | 7.90% | 493,428 |
| 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 |