Xcure Corp. (KOSDAQ:070300)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,485.00 | 1,508.00 | 1,400.00 | 1,413.00 | 1,413.00 | -4.72% | 172,886 |
| Oct 30, 2025 | 1,612.00 | 1,663.00 | 1,462.00 | 1,483.00 | 1,483.00 | 1.71% | 1,140,694 |
| Oct 29, 2025 | 1,440.00 | 1,552.00 | 1,427.00 | 1,458.00 | 1,458.00 | 2.17% | 422,165 |
| Oct 28, 2025 | 1,421.00 | 1,438.00 | 1,384.00 | 1,427.00 | 1,427.00 | 0.42% | 162,249 |
| Oct 27, 2025 | 1,528.00 | 1,578.00 | 1,415.00 | 1,421.00 | 1,421.00 | -7.00% | 300,127 |
| Oct 24, 2025 | 1,442.00 | 1,528.00 | 1,415.00 | 1,528.00 | 1,528.00 | 4.95% | 228,151 |
| Oct 23, 2025 | 1,368.00 | 1,461.00 | 1,361.00 | 1,456.00 | 1,456.00 | 5.51% | 227,908 |
| Oct 22, 2025 | 1,399.00 | 1,437.00 | 1,319.00 | 1,380.00 | 1,380.00 | -1.36% | 318,451 |
| Oct 21, 2025 | 1,244.00 | 1,509.00 | 1,244.00 | 1,399.00 | 1,399.00 | 12.46% | 736,159 |
| Oct 20, 2025 | 1,226.00 | 1,253.00 | 1,222.00 | 1,244.00 | 1,244.00 | 0.57% | 83,362 |
| Oct 17, 2025 | 1,258.00 | 1,262.00 | 1,225.00 | 1,237.00 | 1,237.00 | -2.06% | 90,170 |
| Oct 16, 2025 | 1,271.00 | 1,299.00 | 1,251.00 | 1,263.00 | 1,263.00 | -1.33% | 129,858 |
| Oct 15, 2025 | 1,264.00 | 1,313.00 | 1,254.00 | 1,280.00 | 1,280.00 | 0.31% | 85,878 |
| Oct 14, 2025 | 1,305.00 | 1,330.00 | 1,250.00 | 1,276.00 | 1,276.00 | -2.22% | 139,071 |
| Oct 13, 2025 | 1,312.00 | 1,343.00 | 1,268.00 | 1,305.00 | 1,305.00 | -1.58% | 92,684 |
| Oct 10, 2025 | 1,306.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,326.00 | 1.53% | 71,153 |
| Oct 2, 2025 | 1,335.00 | 1,369.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.23% | 108,807 |
| Oct 1, 2025 | 1,323.00 | 1,323.00 | 1,275.00 | 1,303.00 | 1,303.00 | -0.69% | 207,611 |
| Sep 30, 2025 | 1,339.00 | 1,339.00 | 1,265.00 | 1,312.00 | 1,312.00 | -2.02% | 174,865 |
| Sep 29, 2025 | 1,378.00 | 1,392.00 | 1,320.00 | 1,339.00 | 1,339.00 | -2.12% | 164,020 |
| Sep 26, 2025 | 1,412.00 | 1,428.00 | 1,271.00 | 1,368.00 | 1,368.00 | -5.33% | 658,130 |
| Sep 25, 2025 | 1,459.00 | 1,472.00 | 1,327.00 | 1,445.00 | 1,445.00 | -2.36% | 272,021 |
| Sep 24, 2025 | 1,460.00 | 1,535.00 | 1,452.00 | 1,480.00 | 1,480.00 | -1.20% | 224,761 |
| Sep 23, 2025 | 1,608.00 | 1,628.00 | 1,471.00 | 1,498.00 | 1,498.00 | -7.53% | 319,618 |
| Sep 22, 2025 | 1,608.00 | 1,714.00 | 1,585.00 | 1,620.00 | 1,620.00 | 0.68% | 553,336 |
| Sep 19, 2025 | 1,601.00 | 1,687.00 | 1,598.00 | 1,609.00 | 1,609.00 | -1.47% | 241,998 |
| Sep 18, 2025 | 1,625.00 | 1,760.00 | 1,596.00 | 1,633.00 | 1,633.00 | -1.27% | 343,934 |
| Sep 17, 2025 | 1,701.00 | 1,735.00 | 1,627.00 | 1,654.00 | 1,654.00 | -2.13% | 289,321 |
| Sep 16, 2025 | 1,688.00 | 1,740.00 | 1,594.00 | 1,690.00 | 1,690.00 | 2.18% | 712,181 |
| Sep 15, 2025 | 1,525.00 | 1,737.00 | 1,522.00 | 1,654.00 | 1,654.00 | 8.96% | 1,909,110 |
| Sep 12, 2025 | 1,439.00 | 1,684.00 | 1,376.00 | 1,518.00 | 1,518.00 | 3.97% | 4,969,829 |
| Sep 11, 2025 | 1,290.00 | 1,592.00 | 1,247.00 | 1,460.00 | 1,460.00 | 13.44% | 3,260,315 |
| Sep 10, 2025 | 1,231.00 | 1,296.00 | 1,220.00 | 1,287.00 | 1,287.00 | 2.06% | 432,644 |
| Sep 9, 2025 | 1,167.00 | 1,283.00 | 1,167.00 | 1,261.00 | 1,261.00 | 8.24% | 619,131 |
| Sep 8, 2025 | 1,188.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | -4.04% | 387,230 |
| Sep 5, 2025 | 1,239.00 | 1,239.00 | 1,200.00 | 1,214.00 | 1,214.00 | -2.02% | 119,916 |
| Sep 4, 2025 | 1,210.00 | 1,250.00 | 1,204.00 | 1,239.00 | 1,239.00 | 1.89% | 178,631 |
| Sep 3, 2025 | 1,218.00 | 1,244.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.16% | 104,027 |
| Sep 2, 2025 | 1,159.00 | 1,233.00 | 1,150.00 | 1,218.00 | 1,218.00 | 5.91% | 386,693 |
| Sep 1, 2025 | 1,186.00 | 1,194.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.04% | 178,782 |
| Aug 29, 2025 | 1,208.00 | 1,222.00 | 1,166.00 | 1,186.00 | 1,186.00 | -1.58% | 226,352 |
| Aug 28, 2025 | 1,238.00 | 1,238.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.74% | 467,767 |
| Aug 27, 2025 | 1,259.00 | 1,259.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.88% | 171,297 |
| Aug 26, 2025 | 1,303.00 | 1,303.00 | 1,232.00 | 1,250.00 | 1,250.00 | -9.75% | 1,087,708 |
| Aug 25, 2025 | 1,518.00 | 1,572.00 | 1,383.00 | 1,385.00 | 1,385.00 | -7.79% | 296,177 |
| Aug 22, 2025 | 1,471.00 | 1,565.00 | 1,470.00 | 1,502.00 | 1,502.00 | 2.11% | 108,495 |
| Aug 21, 2025 | 1,466.00 | 1,570.00 | 1,466.00 | 1,471.00 | 1,471.00 | -2.52% | 104,213 |
| Aug 20, 2025 | 1,838.00 | 1,865.00 | 1,430.00 | 1,509.00 | 1,509.00 | -13.20% | 507,526 |
| Aug 19, 2025 | 1,646.15 | 1,738.46 | 1,550.00 | 1,738.46 | 1,738.46 | 4.63% | 199,148 |
| Aug 18, 2025 | 1,661.54 | 1,676.92 | 1,565.39 | 1,661.54 | 1,661.54 | - | 111,920 |