Skip to main content
logo
Xcure Corp. (KOSDAQ:070300)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,650.00
-80.00 (-4.62%)
At close: May 29, 2026

Xcure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,730.001,793.001,600.001,650.001,650.00-4.62%287,158
May 28, 20261,778.001,799.001,631.001,730.001,730.00-2.70%338,931
May 27, 20261,830.001,840.001,670.001,778.001,778.00-2.84%559,799
May 26, 20261,922.001,951.001,813.001,830.001,830.00-4.74%538,808
May 22, 20262,015.002,210.001,887.001,921.001,921.00-4.19%816,657
May 21, 20262,360.002,365.001,981.002,005.002,005.00-15.76%487,447
May 20, 20262,260.002,460.002,205.002,380.002,380.00-1.24%254,758
May 19, 20262,340.002,470.002,295.002,410.002,410.002.99%273,863
May 18, 20262,360.002,400.002,210.002,340.002,340.00-0.64%193,707
May 15, 20262,360.002,360.002,160.002,355.002,355.001.07%262,326
May 14, 20262,470.002,470.002,260.002,330.002,330.00-2.10%224,072
May 13, 20262,355.002,440.002,205.002,380.002,380.001.28%304,035
May 12, 20262,465.002,550.002,180.002,350.002,350.00-3.09%514,322
May 11, 20262,600.002,635.002,365.002,425.002,425.00-6.55%442,353
May 8, 20262,385.002,625.002,365.002,595.002,595.008.81%566,631
May 7, 20262,360.002,405.002,270.002,385.002,385.001.06%548,693
May 6, 20262,605.002,605.002,305.002,360.002,360.00-4.65%705,670
May 4, 20262,780.002,785.002,450.002,475.002,475.00-5.71%462,041
Apr 30, 20262,720.002,745.002,510.002,625.002,625.00-3.49%543,214
Apr 29, 20262,605.002,805.002,575.002,720.002,720.001.12%306,870
Apr 28, 20262,805.002,805.002,585.002,690.002,690.00-4.10%781,949
Apr 27, 20263,030.003,062.002,735.002,805.002,805.00-6.66%1,114,455
Apr 24, 20263,100.003,175.002,865.003,005.003,005.00-3.06%1,168,586
Apr 23, 20263,030.003,100.003,030.003,100.003,100.003.68%431,909
Apr 22, 20262,865.002,990.002,780.002,990.002,990.004.36%320,773
Apr 21, 20262,975.002,975.002,760.002,865.002,865.00-6.68%805,945
Apr 20, 20262,835.003,580.002,635.003,070.003,070.0011.43%15,453,200
Apr 17, 20263,005.003,030.002,730.002,755.002,755.00-8.32%911,349
Apr 16, 20263,095.003,550.002,915.003,005.003,005.003.26%2,803,520
Apr 15, 20262,940.003,120.002,735.002,910.002,910.004.49%2,861,511
Apr 14, 20262,695.002,980.002,250.002,785.002,785.0013.44%6,357,442
Apr 13, 20262,205.002,615.002,105.002,455.002,455.0011.34%1,778,539
Apr 10, 20261,904.002,470.001,896.002,205.002,205.0015.93%1,234,093
Apr 9, 20261,970.001,970.001,876.001,902.001,902.00-1.60%119,424
Apr 8, 20261,848.001,939.001,816.001,933.001,933.004.71%269,965
Apr 7, 20261,897.001,946.001,755.001,846.001,846.00-1.28%259,026
Apr 6, 20261,997.002,035.001,859.001,870.001,870.00-6.31%301,061
Apr 3, 20261,995.002,025.001,786.001,996.001,996.002.89%393,309
Apr 2, 20261,981.002,070.001,905.001,940.001,940.00-1.87%136,167
Apr 1, 20261,993.002,040.001,880.001,977.001,977.001.80%252,652
Mar 31, 20261,878.001,943.001,825.001,942.001,942.003.24%210,453
Mar 30, 20261,848.001,881.001,716.001,881.001,881.001.51%95,768
Mar 27, 20261,923.001,923.001,815.001,853.001,853.00-3.64%91,822
Mar 26, 20261,909.002,020.001,875.001,923.001,923.000.79%170,750
Mar 25, 20261,870.002,050.001,811.001,908.001,908.002.03%135,050
Mar 24, 20262,000.002,000.001,781.001,870.001,870.00-2.96%235,892
Mar 23, 20261,945.002,100.001,881.001,927.001,927.00-0.93%332,117
Mar 20, 20261,979.002,055.001,866.001,945.001,945.00-1.62%253,635
Mar 19, 20261,860.002,150.001,821.001,977.001,977.006.35%1,116,922
Mar 18, 20261,800.001,897.001,675.001,859.001,859.006.47%284,946