Xcure Corp. (KOSDAQ:070300)
South Korea · Delayed Price · Currency is KRW 1,261.00
-64.00 (-4.83%)
At close: Jun 19, 2026
Xcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,274.00 | 1,308.00 | 1,200.00 | 1,261.00 | 1,261.00 | -4.83% | 533,974 |
| Jun 18, 2026 | 1,438.00 | 1,457.00 | 1,279.00 | 1,325.00 | 1,325.00 | -6.76% | 747,692 |
| Jun 17, 2026 | 1,770.00 | 1,905.00 | 1,409.00 | 1,421.00 | 1,421.00 | -17.62% | 1,937,919 |
| Jun 16, 2026 | 2,010.00 | 2,080.00 | 1,585.00 | 1,725.00 | 1,725.00 | -13.58% | 1,453,782 |
| Jun 15, 2026 | 1,730.00 | 2,115.00 | 1,730.00 | 1,996.00 | 1,996.00 | 17.62% | 1,578,739 |
| Jun 12, 2026 | 1,814.00 | 1,920.00 | 1,620.00 | 1,697.00 | 1,697.00 | -0.76% | 1,612,554 |
| Jun 11, 2026 | 1,316.00 | 1,710.00 | 1,277.00 | 1,710.00 | 1,710.00 | 29.94% | 2,958,408 |
| Jun 10, 2026 | 1,300.00 | 1,340.00 | 1,241.00 | 1,316.00 | 1,316.00 | 0.15% | 168,079 |
| Jun 9, 2026 | 1,345.00 | 1,349.00 | 1,241.00 | 1,314.00 | 1,314.00 | -1.72% | 341,457 |
| Jun 8, 2026 | 1,282.00 | 1,495.00 | 1,173.00 | 1,337.00 | 1,337.00 | 4.29% | 623,264 |
| Jun 5, 2026 | 1,290.00 | 1,290.00 | 1,217.00 | 1,282.00 | 1,282.00 | -0.62% | 177,826 |
| Jun 4, 2026 | 1,250.00 | 1,333.00 | 1,188.00 | 1,290.00 | 1,290.00 | 3.20% | 438,753 |
| Jun 2, 2026 | 1,499.00 | 1,499.00 | 1,240.00 | 1,250.00 | 1,250.00 | -16.61% | 1,035,309 |
| Jun 1, 2026 | 1,676.00 | 1,739.00 | 1,399.00 | 1,499.00 | 1,499.00 | -9.15% | 717,601 |
| May 29, 2026 | 1,730.00 | 1,793.00 | 1,600.00 | 1,650.00 | 1,650.00 | -4.62% | 287,158 |
| May 28, 2026 | 1,778.00 | 1,799.00 | 1,631.00 | 1,730.00 | 1,730.00 | -2.70% | 338,931 |
| May 27, 2026 | 1,830.00 | 1,840.00 | 1,670.00 | 1,778.00 | 1,778.00 | -2.84% | 559,799 |
| May 26, 2026 | 1,922.00 | 1,951.00 | 1,813.00 | 1,830.00 | 1,830.00 | -4.74% | 538,808 |
| May 22, 2026 | 2,015.00 | 2,210.00 | 1,887.00 | 1,921.00 | 1,921.00 | -4.19% | 816,657 |
| May 21, 2026 | 2,360.00 | 2,365.00 | 1,981.00 | 2,005.00 | 2,005.00 | -15.76% | 487,447 |
| May 20, 2026 | 2,260.00 | 2,460.00 | 2,205.00 | 2,380.00 | 2,380.00 | -1.24% | 254,758 |
| May 19, 2026 | 2,340.00 | 2,470.00 | 2,295.00 | 2,410.00 | 2,410.00 | 2.99% | 273,863 |
| May 18, 2026 | 2,360.00 | 2,400.00 | 2,210.00 | 2,340.00 | 2,340.00 | -0.64% | 193,707 |
| May 15, 2026 | 2,360.00 | 2,360.00 | 2,160.00 | 2,355.00 | 2,355.00 | 1.07% | 262,326 |
| May 14, 2026 | 2,470.00 | 2,470.00 | 2,260.00 | 2,330.00 | 2,330.00 | -2.10% | 224,072 |
| May 13, 2026 | 2,355.00 | 2,440.00 | 2,205.00 | 2,380.00 | 2,380.00 | 1.28% | 304,035 |
| May 12, 2026 | 2,465.00 | 2,550.00 | 2,180.00 | 2,350.00 | 2,350.00 | -3.09% | 514,322 |
| May 11, 2026 | 2,600.00 | 2,635.00 | 2,365.00 | 2,425.00 | 2,425.00 | -6.55% | 442,353 |
| May 8, 2026 | 2,385.00 | 2,625.00 | 2,365.00 | 2,595.00 | 2,595.00 | 8.81% | 566,631 |
| May 7, 2026 | 2,360.00 | 2,405.00 | 2,270.00 | 2,385.00 | 2,385.00 | 1.06% | 548,693 |
| May 6, 2026 | 2,605.00 | 2,605.00 | 2,305.00 | 2,360.00 | 2,360.00 | -4.65% | 705,670 |
| May 4, 2026 | 2,780.00 | 2,785.00 | 2,450.00 | 2,475.00 | 2,475.00 | -5.71% | 462,041 |
| Apr 30, 2026 | 2,720.00 | 2,745.00 | 2,510.00 | 2,625.00 | 2,625.00 | -3.49% | 543,214 |
| Apr 29, 2026 | 2,605.00 | 2,805.00 | 2,575.00 | 2,720.00 | 2,720.00 | 1.12% | 306,870 |
| Apr 28, 2026 | 2,805.00 | 2,805.00 | 2,585.00 | 2,690.00 | 2,690.00 | -4.10% | 781,949 |
| Apr 27, 2026 | 3,030.00 | 3,062.00 | 2,735.00 | 2,805.00 | 2,805.00 | -6.66% | 1,114,455 |
| Apr 24, 2026 | 3,100.00 | 3,175.00 | 2,865.00 | 3,005.00 | 3,005.00 | -3.06% | 1,168,586 |
| Apr 23, 2026 | 3,030.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 3.68% | 431,909 |
| Apr 22, 2026 | 2,865.00 | 2,990.00 | 2,780.00 | 2,990.00 | 2,990.00 | 4.36% | 320,773 |
| Apr 21, 2026 | 2,975.00 | 2,975.00 | 2,760.00 | 2,865.00 | 2,865.00 | -6.68% | 805,945 |
| Apr 20, 2026 | 2,835.00 | 3,580.00 | 2,635.00 | 3,070.00 | 3,070.00 | 11.43% | 15,453,200 |
| Apr 17, 2026 | 3,005.00 | 3,030.00 | 2,730.00 | 2,755.00 | 2,755.00 | -8.32% | 911,349 |
| Apr 16, 2026 | 3,095.00 | 3,550.00 | 2,915.00 | 3,005.00 | 3,005.00 | 3.26% | 2,803,520 |
| Apr 15, 2026 | 2,940.00 | 3,120.00 | 2,735.00 | 2,910.00 | 2,910.00 | 4.49% | 2,861,511 |
| Apr 14, 2026 | 2,695.00 | 2,980.00 | 2,250.00 | 2,785.00 | 2,785.00 | 13.44% | 6,357,442 |
| Apr 13, 2026 | 2,205.00 | 2,615.00 | 2,105.00 | 2,455.00 | 2,455.00 | 11.34% | 1,778,539 |
| Apr 10, 2026 | 1,904.00 | 2,470.00 | 1,896.00 | 2,205.00 | 2,205.00 | 15.93% | 1,234,093 |
| Apr 9, 2026 | 1,970.00 | 1,970.00 | 1,876.00 | 1,902.00 | 1,902.00 | -1.60% | 119,424 |
| Apr 8, 2026 | 1,848.00 | 1,939.00 | 1,816.00 | 1,933.00 | 1,933.00 | 4.71% | 269,965 |
| Apr 7, 2026 | 1,897.00 | 1,946.00 | 1,755.00 | 1,846.00 | 1,846.00 | -1.28% | 259,026 |