XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 4,715.00
+115.00 (2.50%)
At close: Oct 31, 2025
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,140.00 | 5,900.00 | 4,980.00 | 5,440.00 | 5,440.00 | 5.84% | 1,514,973 |
| Nov 3, 2025 | 5,040.00 | 5,680.00 | 4,960.00 | 5,140.00 | 5,140.00 | 9.01% | 1,911,053 |
| Oct 31, 2025 | 4,600.00 | 5,020.00 | 4,600.00 | 4,715.00 | 4,715.00 | 2.50% | 639,704 |
| Oct 30, 2025 | 4,680.00 | 4,940.00 | 4,550.00 | 4,600.00 | 4,600.00 | -0.76% | 129,575 |
| Oct 29, 2025 | 4,540.00 | 4,745.00 | 4,450.00 | 4,635.00 | 4,635.00 | 2.32% | 81,093 |
| Oct 28, 2025 | 4,650.00 | 4,650.00 | 4,500.00 | 4,530.00 | 4,530.00 | 0.22% | 64,600 |
| Oct 27, 2025 | 4,575.00 | 4,605.00 | 4,430.00 | 4,520.00 | 4,520.00 | -1.20% | 74,270 |
| Oct 24, 2025 | 4,505.00 | 4,600.00 | 4,410.00 | 4,575.00 | 4,575.00 | 1.55% | 73,448 |
| Oct 23, 2025 | 4,760.00 | 4,795.00 | 4,500.00 | 4,505.00 | 4,505.00 | -5.36% | 173,173 |
| Oct 22, 2025 | 4,850.00 | 4,850.00 | 4,675.00 | 4,760.00 | 4,760.00 | -1.86% | 74,462 |
| Oct 21, 2025 | 4,845.00 | 4,945.00 | 4,775.00 | 4,850.00 | 4,850.00 | 0.10% | 49,086 |
| Oct 20, 2025 | 4,990.00 | 4,990.00 | 4,815.00 | 4,845.00 | 4,845.00 | 0.73% | 39,091 |
| Oct 17, 2025 | 4,925.00 | 4,960.00 | 4,800.00 | 4,810.00 | 4,810.00 | -3.02% | 111,106 |
| Oct 16, 2025 | 5,120.00 | 5,180.00 | 4,925.00 | 4,960.00 | 4,960.00 | -3.13% | 131,290 |
| Oct 15, 2025 | 5,060.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.39% | 51,163 |
| Oct 14, 2025 | 5,240.00 | 5,270.00 | 5,000.00 | 5,050.00 | 5,050.00 | -3.63% | 131,863 |
| Oct 13, 2025 | 5,120.00 | 5,340.00 | 5,060.00 | 5,240.00 | 5,240.00 | 1.16% | 84,521 |
| Oct 10, 2025 | 5,270.00 | 5,290.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.58% | 74,978 |
| Oct 2, 2025 | 5,180.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.58% | 43,038 |
| Oct 1, 2025 | 5,170.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.58% | 36,486 |
| Sep 30, 2025 | 5,370.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.74% | 74,934 |
| Sep 29, 2025 | 5,170.00 | 5,380.00 | 5,170.00 | 5,350.00 | 5,350.00 | 4.29% | 94,699 |
| Sep 26, 2025 | 5,270.00 | 5,320.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.57% | 71,889 |
| Sep 25, 2025 | 5,260.00 | 5,500.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1.14% | 125,576 |
| Sep 24, 2025 | 5,390.00 | 5,730.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.95% | 242,421 |
| Sep 23, 2025 | 5,550.00 | 5,680.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.18% | 153,598 |
| Sep 22, 2025 | 5,390.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,430.00 | 0.74% | 155,223 |
| Sep 19, 2025 | 5,360.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,390.00 | 0.75% | 119,201 |
| Sep 18, 2025 | 5,190.00 | 5,390.00 | 5,130.00 | 5,350.00 | 5,350.00 | 2.10% | 164,768 |
| Sep 17, 2025 | 5,240.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.38% | 106,781 |
| Sep 16, 2025 | 5,350.00 | 5,730.00 | 5,220.00 | 5,260.00 | 5,260.00 | 2.73% | 862,227 |
| Sep 15, 2025 | 5,200.00 | 5,340.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.78% | 100,668 |
| Sep 12, 2025 | 5,100.00 | 5,300.00 | 5,080.00 | 5,160.00 | 5,160.00 | 1.98% | 131,238 |
| Sep 11, 2025 | 5,100.00 | 5,210.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.59% | 132,444 |
| Sep 10, 2025 | 5,020.00 | 5,110.00 | 4,990.00 | 5,090.00 | 5,090.00 | 1.39% | 93,005 |
| Sep 9, 2025 | 5,020.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.20% | 129,681 |
| Sep 8, 2025 | 4,965.00 | 5,140.00 | 4,965.00 | 5,010.00 | 5,010.00 | 1.11% | 121,907 |
| Sep 5, 2025 | 4,975.00 | 5,000.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.40% | 54,859 |
| Sep 4, 2025 | 5,040.00 | 5,110.00 | 4,945.00 | 4,975.00 | 4,975.00 | -1.29% | 133,095 |
| Sep 3, 2025 | 4,990.00 | 5,090.00 | 4,935.00 | 5,040.00 | 5,040.00 | 1.00% | 98,326 |
| Sep 2, 2025 | 4,885.00 | 5,040.00 | 4,885.00 | 4,990.00 | 4,990.00 | 2.15% | 77,424 |
| Sep 1, 2025 | 5,160.00 | 5,160.00 | 4,885.00 | 4,885.00 | 4,885.00 | -5.33% | 227,424 |
| Aug 29, 2025 | 5,050.00 | 5,280.00 | 4,950.00 | 5,160.00 | 5,160.00 | 2.79% | 280,888 |
| Aug 28, 2025 | 5,260.00 | 5,280.00 | 4,970.00 | 5,020.00 | 5,020.00 | -4.56% | 448,630 |
| Aug 27, 2025 | 5,690.00 | 5,690.00 | 5,200.00 | 5,260.00 | 5,260.00 | -18.58% | 1,487,840 |
| Aug 26, 2025 | 6,400.00 | 6,540.00 | 6,180.00 | 6,460.00 | 6,460.00 | 2.22% | 56,966 |
| Aug 25, 2025 | 6,140.00 | 6,340.00 | 6,140.00 | 6,320.00 | 6,320.00 | 3.27% | 36,168 |
| Aug 22, 2025 | 6,090.00 | 6,260.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.49% | 26,651 |
| Aug 21, 2025 | 6,040.00 | 6,260.00 | 5,990.00 | 6,090.00 | 6,090.00 | 1.16% | 41,073 |
| Aug 20, 2025 | 6,400.00 | 6,400.00 | 5,710.00 | 6,020.00 | 6,020.00 | -5.94% | 197,547 |