XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 7,150.00
+50.00 (0.70%)
At close: Aug 5, 2025, 3:30 PM KST
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,010.00 | 7,040.00 | 6,710.00 | 6,720.00 | - | -4.55% | 102,013 |
| Aug 6, 2025 | 7,190.00 | 7,190.00 | 6,820.00 | 7,040.00 | - | -1.54% | 123,192 |
| Aug 5, 2025 | 7,270.00 | 7,330.00 | 7,080.00 | 7,150.00 | - | 0.70% | 80,424 |
| Aug 4, 2025 | 7,610.00 | 8,320.00 | 6,900.00 | 7,100.00 | - | -5.84% | 491,948 |
| Aug 1, 2025 | 8,050.00 | 8,090.00 | 7,480.00 | 7,540.00 | - | -7.71% | 144,018 |
| Jul 31, 2025 | 8,750.00 | 9,050.00 | 8,020.00 | 8,170.00 | - | -6.63% | 431,606 |
| Jul 30, 2025 | 9,290.00 | 10,210.00 | 8,570.00 | 8,750.00 | - | -5.81% | 2,527,426 |
| Jul 29, 2025 | 7,160.00 | 9,290.00 | 7,160.00 | 9,290.00 | - | 29.93% | 2,906,046 |
| Jul 28, 2025 | 7,110.00 | 7,410.00 | 7,000.00 | 7,150.00 | - | 0.56% | 25,581 |
| Jul 25, 2025 | 7,410.00 | 7,410.00 | 7,050.00 | 7,110.00 | - | -2.07% | 29,825 |
| Jul 24, 2025 | 7,100.00 | 7,790.00 | 6,870.00 | 7,260.00 | - | 5.99% | 112,909 |
| Jul 23, 2025 | 6,970.00 | 7,180.00 | 6,790.00 | 6,850.00 | - | -1.58% | 20,125 |
| Jul 22, 2025 | 6,880.00 | 7,060.00 | 6,880.00 | 6,960.00 | - | 1.16% | 23,583 |
| Jul 21, 2025 | 7,350.00 | 7,350.00 | 6,810.00 | 6,880.00 | - | -6.39% | 53,456 |
| Jul 18, 2025 | 7,550.00 | 7,680.00 | 7,250.00 | 7,350.00 | - | -2.65% | 19,325 |
| Jul 17, 2025 | 7,630.00 | 7,770.00 | 7,500.00 | 7,550.00 | - | -1.05% | 18,649 |
| Jul 16, 2025 | 7,600.00 | 7,970.00 | 7,510.00 | 7,630.00 | - | 1.60% | 33,077 |
| Jul 15, 2025 | 7,820.00 | 8,000.00 | 7,500.00 | 7,510.00 | - | -3.35% | 31,112 |
| Jul 14, 2025 | 7,870.00 | 7,920.00 | 7,600.00 | 7,770.00 | - | -1.15% | 30,143 |
| Jul 11, 2025 | 7,900.00 | 8,090.00 | 7,730.00 | 7,860.00 | - | 0.13% | 25,972 |
| Jul 10, 2025 | 8,060.00 | 8,350.00 | 7,700.00 | 7,850.00 | - | -0.63% | 51,144 |
| Jul 9, 2025 | 7,800.00 | 7,960.00 | 7,600.00 | 7,900.00 | - | 4.50% | 44,381 |
| Jul 8, 2025 | 7,500.00 | 7,870.00 | 7,420.00 | 7,560.00 | - | 0.80% | 13,797 |
| Jul 7, 2025 | 7,350.00 | 7,990.00 | 7,350.00 | 7,500.00 | - | 2.04% | 25,830 |
| Jul 4, 2025 | 7,690.00 | 8,030.00 | 7,350.00 | 7,350.00 | - | -4.42% | 27,274 |
| Jul 3, 2025 | 7,760.00 | 8,570.00 | 7,590.00 | 7,690.00 | - | -0.90% | 39,473 |
| Jul 2, 2025 | 8,080.00 | 8,080.00 | 7,700.00 | 7,760.00 | - | -3.96% | 26,872 |
| Jul 1, 2025 | 8,310.00 | 8,680.00 | 7,830.00 | 8,080.00 | - | -13.77% | 90,203 |
| Jun 30, 2025 | 9,390.00 | 9,580.00 | 9,100.00 | 9,370.00 | - | -0.21% | 62,743 |
| Jun 27, 2025 | 9,250.00 | 9,720.00 | 9,090.00 | 9,390.00 | - | -0.63% | 54,766 |
| Jun 26, 2025 | 9,880.00 | 10,210.00 | 9,260.00 | 9,450.00 | - | -2.98% | 61,610 |
| Jun 25, 2025 | 9,700.00 | 10,260.00 | 9,600.00 | 9,740.00 | - | -0.61% | 110,612 |
| Jun 24, 2025 | 9,910.00 | 12,000.00 | 9,650.00 | 9,800.00 | - | 0.20% | 786,623 |
| Jun 23, 2025 | 9,500.00 | 9,800.00 | 9,200.00 | 9,780.00 | - | 2.95% | 75,239 |
| Jun 20, 2025 | 9,310.00 | 9,850.00 | 9,070.00 | 9,500.00 | - | 1.28% | 83,242 |
| Jun 19, 2025 | 9,540.00 | 9,650.00 | 9,060.00 | 9,380.00 | - | -1.68% | 72,630 |
| Jun 18, 2025 | 8,820.00 | 9,830.00 | 8,540.00 | 9,540.00 | - | 10.29% | 226,137 |
| Jun 17, 2025 | 8,340.00 | 8,880.00 | 8,310.00 | 8,650.00 | - | 4.22% | 69,600 |
| Jun 16, 2025 | 8,630.00 | 8,700.00 | 8,150.00 | 8,300.00 | - | -3.82% | 58,209 |
| Jun 13, 2025 | 8,680.00 | 8,820.00 | 8,330.00 | 8,630.00 | - | -0.58% | 80,655 |
| Jun 12, 2025 | 8,500.00 | 8,830.00 | 8,210.00 | 8,680.00 | - | 2.84% | 63,519 |
| Jun 11, 2025 | 8,300.00 | 8,525.00 | 8,200.00 | 8,440.00 | - | 1.69% | 72,840 |
| Jun 10, 2025 | 8,210.00 | 8,500.00 | 7,640.00 | 8,300.00 | - | 1.10% | 139,260 |
| Jun 9, 2025 | 7,290.00 | 8,280.00 | 7,290.00 | 8,210.00 | - | 12.62% | 304,828 |
| Jun 5, 2025 | 7,390.00 | 7,390.00 | 7,010.00 | 7,290.00 | - | - | 41,141 |
| Jun 4, 2025 | 6,860.00 | 7,360.00 | 6,860.00 | 7,290.00 | - | 6.58% | 124,727 |
| Jun 2, 2025 | 6,620.00 | 6,890.00 | 6,470.00 | 6,840.00 | - | 3.32% | 66,344 |
| May 30, 2025 | 6,680.00 | 6,730.00 | 6,530.00 | 6,620.00 | - | 0.30% | 16,027 |
| May 29, 2025 | 6,730.00 | 6,850.00 | 6,550.00 | 6,600.00 | - | -0.90% | 47,019 |
| May 28, 2025 | 6,490.00 | 6,800.00 | 6,480.00 | 6,660.00 | - | 2.94% | 19,977 |