XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 5,160.00
+140.00 (2.79%)
Last updated: Aug 29, 2025, 9:44 AM KST
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,260.00 | 5,280.00 | 4,970.00 | 5,020.00 | - | -4.56% | 448,630 |
| Aug 27, 2025 | 5,690.00 | 5,690.00 | 5,200.00 | 5,260.00 | - | -18.58% | 1,487,840 |
| Aug 26, 2025 | 6,400.00 | 6,540.00 | 6,180.00 | 6,460.00 | - | 2.22% | 56,966 |
| Aug 25, 2025 | 6,140.00 | 6,340.00 | 6,140.00 | 6,320.00 | - | 3.27% | 36,168 |
| Aug 22, 2025 | 6,090.00 | 6,260.00 | 6,080.00 | 6,120.00 | - | 0.49% | 26,651 |
| Aug 21, 2025 | 6,040.00 | 6,260.00 | 5,990.00 | 6,090.00 | - | 1.16% | 41,073 |
| Aug 20, 2025 | 6,400.00 | 6,400.00 | 5,710.00 | 6,020.00 | - | -5.94% | 197,547 |
| Aug 19, 2025 | 6,710.00 | 6,710.00 | 6,290.00 | 6,400.00 | - | -4.33% | 55,686 |
| Aug 18, 2025 | 6,700.00 | 6,850.00 | 6,590.00 | 6,690.00 | - | 0.90% | 76,972 |
| Aug 14, 2025 | 6,540.00 | 6,740.00 | 6,460.00 | 6,630.00 | - | 2.95% | 104,043 |
| Aug 13, 2025 | 6,520.00 | 6,560.00 | 6,370.00 | 6,440.00 | - | -0.31% | 55,799 |
| Aug 12, 2025 | 6,520.00 | 6,600.00 | 6,420.00 | 6,460.00 | - | -0.92% | 84,683 |
| Aug 11, 2025 | 6,470.00 | 6,610.00 | 6,290.00 | 6,520.00 | - | 0.77% | 115,236 |
| Aug 8, 2025 | 6,720.00 | 6,740.00 | 6,470.00 | 6,470.00 | - | -3.72% | 113,910 |
| 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 |