Xcure Corp. (KOSDAQ:070300)
South Korea · Delayed Price · Currency is KRW 1,480.00
+68.00 (4.82%)
At close: Jul 31, 2026
Xcure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,430.00 | 1,576.00 | 1,425.00 | 1,480.00 | 1,480.00 | 4.82% | 203,454 |
| Jul 30, 2026 | 1,437.00 | 1,494.00 | 1,300.00 | 1,412.00 | 1,412.00 | -1.74% | 170,371 |
| Jul 29, 2026 | 1,581.00 | 1,615.00 | 1,368.00 | 1,437.00 | 1,437.00 | -6.38% | 217,842 |
| Jul 28, 2026 | 1,605.00 | 1,649.00 | 1,462.00 | 1,535.00 | 1,535.00 | -4.42% | 216,307 |
| Jul 27, 2026 | 1,817.00 | 1,818.00 | 1,558.00 | 1,606.00 | 1,606.00 | -11.56% | 366,193 |
| Jul 24, 2026 | 1,848.00 | 1,940.00 | 1,782.00 | 1,816.00 | 1,816.00 | 1.17% | 383,387 |
| Jul 23, 2026 | 1,850.00 | 1,850.00 | 1,760.00 | 1,795.00 | 1,795.00 | -1.21% | 299,817 |
| Jul 22, 2026 | 1,847.00 | 1,896.00 | 1,769.00 | 1,817.00 | 1,817.00 | -1.62% | 225,752 |
| Jul 21, 2026 | 1,802.00 | 1,950.00 | 1,769.00 | 1,847.00 | 1,847.00 | 0.05% | 281,295 |
| Jul 20, 2026 | 1,815.00 | 1,925.00 | 1,702.00 | 1,846.00 | 1,846.00 | 2.96% | 804,192 |
| Jul 16, 2026 | 1,510.00 | 1,812.00 | 1,481.00 | 1,793.00 | 1,793.00 | 18.74% | 721,559 |
| Jul 15, 2026 | 1,529.00 | 1,620.00 | 1,494.00 | 1,510.00 | 1,510.00 | -0.66% | 276,330 |
| Jul 14, 2026 | 1,524.00 | 1,603.00 | 1,456.00 | 1,520.00 | 1,520.00 | -0.26% | 123,562 |
| Jul 13, 2026 | 1,690.00 | 1,730.00 | 1,524.00 | 1,524.00 | 1,524.00 | -8.91% | 268,412 |
| Jul 10, 2026 | 1,745.00 | 1,748.00 | 1,661.00 | 1,673.00 | 1,673.00 | -4.40% | 167,150 |
| Jul 9, 2026 | 1,751.00 | 1,815.00 | 1,615.00 | 1,750.00 | 1,750.00 | -0.96% | 217,655 |
| Jul 8, 2026 | 1,829.00 | 1,829.00 | 1,602.00 | 1,767.00 | 1,767.00 | 0.06% | 149,615 |
| Jul 7, 2026 | 1,889.00 | 1,970.00 | 1,665.00 | 1,766.00 | 1,766.00 | -6.81% | 240,716 |
| Jul 6, 2026 | 2,020.00 | 2,100.00 | 1,725.00 | 1,895.00 | 1,895.00 | -6.19% | 674,800 |
| Jul 3, 2026 | 1,695.00 | 2,040.00 | 1,661.00 | 2,020.00 | 2,020.00 | 18.06% | 989,637 |
| Jul 2, 2026 | 1,661.00 | 1,730.00 | 1,561.00 | 1,711.00 | 1,711.00 | -1.10% | 430,939 |
| Jul 1, 2026 | 1,530.00 | 1,820.00 | 1,497.00 | 1,730.00 | 1,730.00 | 13.07% | 1,377,150 |
| Jun 30, 2026 | 1,360.00 | 1,708.00 | 1,314.00 | 1,530.00 | 1,530.00 | 16.44% | 1,970,059 |
| Jun 29, 2026 | 1,230.00 | 1,319.00 | 1,200.00 | 1,314.00 | 1,314.00 | 8.42% | 541,637 |
| Jun 26, 2026 | 1,308.00 | 1,432.00 | 1,181.00 | 1,212.00 | 1,212.00 | -7.34% | 1,558,183 |
| Jun 25, 2026 | 1,280.00 | 1,314.00 | 1,231.00 | 1,308.00 | 1,308.00 | 2.59% | 295,825 |
| Jun 24, 2026 | 1,234.00 | 1,394.00 | 1,214.00 | 1,275.00 | 1,275.00 | 2.41% | 658,417 |
| Jun 23, 2026 | 1,280.00 | 1,281.00 | 1,198.00 | 1,245.00 | 1,245.00 | -1.58% | 284,060 |
| Jun 22, 2026 | 1,245.00 | 1,281.00 | 1,196.00 | 1,265.00 | 1,265.00 | 0.32% | 306,535 |
| 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 |