XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 3,935.00
+110.00 (2.88%)
At close: Mar 6, 2026
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,825.00 | 3,940.00 | 3,765.00 | 3,935.00 | 3,935.00 | 2.88% | 42,117 |
| Mar 5, 2026 | 3,490.00 | 3,935.00 | 3,490.00 | 3,825.00 | 3,825.00 | 10.07% | 66,712 |
| Mar 4, 2026 | 3,875.00 | 4,020.00 | 3,400.00 | 3,475.00 | 3,475.00 | -16.06% | 126,869 |
| Mar 3, 2026 | 4,375.00 | 4,410.00 | 4,135.00 | 4,140.00 | 4,140.00 | -5.48% | 104,568 |
| Feb 27, 2026 | 4,510.00 | 4,570.00 | 4,340.00 | 4,380.00 | 4,380.00 | -2.88% | 83,652 |
| Feb 26, 2026 | 4,700.00 | 4,790.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.10% | 109,268 |
| Feb 25, 2026 | 4,450.00 | 4,700.00 | 4,450.00 | 4,560.00 | 4,560.00 | 2.47% | 96,276 |
| Feb 24, 2026 | 4,455.00 | 4,495.00 | 4,410.00 | 4,450.00 | 4,450.00 | -0.11% | 41,556 |
| Feb 23, 2026 | 4,465.00 | 4,540.00 | 4,390.00 | 4,455.00 | 4,455.00 | -0.11% | 50,112 |
| Feb 20, 2026 | 4,425.00 | 4,510.00 | 4,410.00 | 4,460.00 | 4,460.00 | 0.79% | 60,698 |
| Feb 19, 2026 | 4,400.00 | 4,450.00 | 4,330.00 | 4,425.00 | 4,425.00 | 0.80% | 77,509 |
| Feb 13, 2026 | 4,300.00 | 4,465.00 | 4,245.00 | 4,390.00 | 4,390.00 | 0.92% | 66,379 |
| Feb 12, 2026 | 4,380.00 | 4,450.00 | 4,300.00 | 4,350.00 | 4,350.00 | -0.57% | 52,138 |
| Feb 11, 2026 | 4,450.00 | 4,450.00 | 4,325.00 | 4,375.00 | 4,375.00 | -1.13% | 24,156 |
| Feb 10, 2026 | 4,450.00 | 4,460.00 | 4,330.00 | 4,425.00 | 4,425.00 | 0.57% | 37,721 |
| Feb 9, 2026 | 4,350.00 | 4,440.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.56% | 40,692 |
| Feb 6, 2026 | 4,350.00 | 4,350.00 | 4,025.00 | 4,290.00 | 4,290.00 | -1.49% | 84,088 |
| Feb 5, 2026 | 4,525.00 | 4,570.00 | 4,280.00 | 4,355.00 | 4,355.00 | -3.76% | 125,345 |
| Feb 4, 2026 | 4,480.00 | 4,530.00 | 4,425.00 | 4,525.00 | 4,525.00 | 1.00% | 61,767 |
| Feb 3, 2026 | 4,500.00 | 4,580.00 | 4,375.00 | 4,480.00 | 4,480.00 | 0.67% | 108,166 |
| Feb 2, 2026 | 4,535.00 | 4,620.00 | 4,390.00 | 4,450.00 | 4,450.00 | -3.37% | 116,125 |
| Jan 30, 2026 | 4,770.00 | 4,810.00 | 4,535.00 | 4,605.00 | 4,605.00 | -3.05% | 80,984 |
| Jan 29, 2026 | 4,590.00 | 4,945.00 | 4,565.00 | 4,750.00 | 4,750.00 | 4.40% | 144,326 |
| Jan 28, 2026 | 4,480.00 | 4,605.00 | 4,460.00 | 4,550.00 | 4,550.00 | 0.78% | 67,687 |
| Jan 27, 2026 | 4,550.00 | 4,550.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.11% | 78,159 |
| Jan 26, 2026 | 4,485.00 | 4,530.00 | 4,400.00 | 4,510.00 | 4,510.00 | 0.78% | 63,664 |
| Jan 23, 2026 | 4,450.00 | 4,520.00 | 4,410.00 | 4,475.00 | 4,475.00 | 1.70% | 60,152 |
| Jan 22, 2026 | 4,425.00 | 4,480.00 | 4,355.00 | 4,400.00 | 4,400.00 | -0.34% | 54,629 |
| Jan 21, 2026 | 4,485.00 | 4,590.00 | 4,330.00 | 4,415.00 | 4,415.00 | -1.56% | 62,688 |
| Jan 20, 2026 | 4,375.00 | 4,545.00 | 4,340.00 | 4,485.00 | 4,485.00 | 1.93% | 74,911 |
| Jan 19, 2026 | 4,310.00 | 4,505.00 | 4,290.00 | 4,400.00 | 4,400.00 | 1.97% | 66,545 |
| Jan 16, 2026 | 4,370.00 | 4,390.00 | 4,265.00 | 4,315.00 | 4,315.00 | -0.58% | 37,645 |
| Jan 15, 2026 | 4,290.00 | 4,380.00 | 4,160.00 | 4,340.00 | 4,340.00 | 1.17% | 73,530 |
| Jan 14, 2026 | 4,365.00 | 4,440.00 | 4,280.00 | 4,290.00 | 4,290.00 | -1.27% | 58,418 |
| Jan 13, 2026 | 4,480.00 | 4,525.00 | 4,325.00 | 4,345.00 | 4,345.00 | -3.01% | 105,727 |
| Jan 12, 2026 | 4,550.00 | 4,600.00 | 4,425.00 | 4,480.00 | 4,480.00 | -1.54% | 60,355 |
| Jan 9, 2026 | 4,520.00 | 4,575.00 | 4,460.00 | 4,550.00 | 4,550.00 | 0.89% | 44,343 |
| Jan 8, 2026 | 4,800.00 | 4,805.00 | 4,485.00 | 4,510.00 | 4,510.00 | -6.04% | 113,624 |
| Jan 7, 2026 | 4,980.00 | 5,090.00 | 4,600.00 | 4,800.00 | 4,800.00 | -1.84% | 99,554 |
| Jan 6, 2026 | 5,030.00 | 5,050.00 | 4,830.00 | 4,890.00 | 4,890.00 | -2.78% | 72,251 |
| Jan 5, 2026 | 5,160.00 | 5,160.00 | 4,955.00 | 5,030.00 | 5,030.00 | -2.14% | 88,694 |
| Jan 2, 2026 | 4,910.00 | 5,190.00 | 4,900.00 | 5,140.00 | 5,140.00 | 6.53% | 216,252 |
| Dec 30, 2025 | 4,615.00 | 4,900.00 | 4,615.00 | 4,825.00 | 4,825.00 | 3.21% | 137,117 |
| Dec 29, 2025 | 4,625.00 | 4,745.00 | 4,575.00 | 4,675.00 | 4,675.00 | 0.86% | 38,936 |
| Dec 26, 2025 | 4,720.00 | 4,820.00 | 4,635.00 | 4,635.00 | 4,635.00 | -1.80% | 40,059 |
| Dec 24, 2025 | 4,675.00 | 4,750.00 | 4,605.00 | 4,720.00 | 4,720.00 | 0.96% | 55,103 |
| Dec 23, 2025 | 4,690.00 | 4,690.00 | 4,600.00 | 4,675.00 | 4,675.00 | -0.32% | 43,438 |
| Dec 22, 2025 | 4,600.00 | 4,750.00 | 4,600.00 | 4,690.00 | 4,690.00 | 2.63% | 44,866 |
| Dec 19, 2025 | 4,435.00 | 4,570.00 | 4,435.00 | 4,570.00 | 4,570.00 | 3.16% | 30,667 |
| Dec 18, 2025 | 4,450.00 | 4,520.00 | 4,370.00 | 4,430.00 | 4,430.00 | -1.66% | 55,933 |