Skip to main content
logo
XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,315.00
-25.00 (-0.58%)
At close: Jan 16, 2026

XIIlab Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,450.004,520.004,410.004,475.004,475.001.70%60,152
Jan 22, 20264,425.004,480.004,355.004,400.004,400.00-0.34%54,629
Jan 21, 20264,485.004,590.004,330.004,415.004,415.00-1.56%62,688
Jan 20, 20264,375.004,545.004,340.004,485.004,485.001.93%74,911
Jan 19, 20264,310.004,505.004,290.004,400.004,400.001.97%66,545
Jan 16, 20264,370.004,390.004,265.004,315.004,315.00-0.58%37,645
Jan 15, 20264,290.004,380.004,160.004,340.004,340.001.17%73,530
Jan 14, 20264,365.004,440.004,280.004,290.004,290.00-1.27%58,418
Jan 13, 20264,480.004,525.004,325.004,345.004,345.00-3.01%105,727
Jan 12, 20264,550.004,600.004,425.004,480.004,480.00-1.54%60,355
Jan 9, 20264,520.004,575.004,460.004,550.004,550.000.89%44,343
Jan 8, 20264,800.004,805.004,485.004,510.004,510.00-6.04%113,624
Jan 7, 20264,980.005,090.004,600.004,800.004,800.00-1.84%99,554
Jan 6, 20265,030.005,050.004,830.004,890.004,890.00-2.78%72,251
Jan 5, 20265,160.005,160.004,955.005,030.005,030.00-2.14%88,694
Jan 2, 20264,910.005,190.004,900.005,140.005,140.006.53%216,252
Dec 30, 20254,615.004,900.004,615.004,825.004,825.003.21%137,117
Dec 29, 20254,625.004,745.004,575.004,675.004,675.000.86%38,936
Dec 26, 20254,720.004,820.004,635.004,635.004,635.00-1.80%40,059
Dec 24, 20254,675.004,750.004,605.004,720.004,720.000.96%55,103
Dec 23, 20254,690.004,690.004,600.004,675.004,675.00-0.32%43,438
Dec 22, 20254,600.004,750.004,600.004,690.004,690.002.63%44,866
Dec 19, 20254,435.004,570.004,435.004,570.004,570.003.16%30,667
Dec 18, 20254,450.004,520.004,370.004,430.004,430.00-1.66%55,933
Dec 17, 20254,600.004,630.004,495.004,505.004,505.00-2.07%48,076
Dec 16, 20254,695.004,705.004,525.004,600.004,600.00-2.02%58,172
Dec 15, 20254,630.004,850.004,630.004,695.004,695.00-0.53%41,637
Dec 12, 20254,715.004,730.004,610.004,720.004,720.000.64%54,877
Dec 11, 20254,775.004,775.004,690.004,690.004,690.00-0.95%36,238
Dec 10, 20254,800.004,800.004,670.004,735.004,735.00-0.32%38,428
Dec 9, 20254,665.004,760.004,630.004,750.004,750.001.82%33,259
Dec 8, 20254,750.004,750.004,600.004,665.004,665.00-0.64%33,154
Dec 5, 20254,805.004,805.004,450.004,695.004,695.00-1.47%57,927
Dec 4, 20254,860.004,860.004,725.004,765.004,765.00-0.73%36,218
Dec 3, 20254,750.004,850.004,675.004,800.004,800.001.05%55,051
Dec 2, 20254,670.004,760.004,630.004,750.004,750.001.71%31,319
Dec 1, 20254,760.004,890.004,650.004,670.004,670.00-1.89%75,011
Nov 28, 20254,650.004,775.004,620.004,760.004,760.003.03%86,123
Nov 27, 20254,700.004,700.004,590.004,620.004,620.00-0.11%38,170
Nov 26, 20254,555.004,690.004,525.004,625.004,625.002.10%93,533
Nov 25, 20254,610.004,970.004,530.004,530.004,530.000.67%311,293
Nov 24, 20254,700.004,720.004,490.004,500.004,500.00-3.85%115,569
Nov 21, 20254,800.004,845.004,600.004,680.004,680.00-4.49%107,132
Nov 20, 20254,700.005,400.004,700.004,900.004,900.006.64%612,192
Nov 19, 20254,515.004,660.004,440.004,595.004,595.002.00%63,844
Nov 18, 20254,765.004,785.004,490.004,505.004,505.00-5.85%142,275
Nov 17, 20254,950.005,020.004,775.004,785.004,785.00-3.33%82,022
Nov 14, 20255,070.005,070.004,930.004,950.004,950.00-3.13%114,238
Nov 13, 20255,300.005,400.004,985.005,110.005,110.00-0.39%150,927
Nov 12, 20255,190.005,360.005,110.005,130.005,130.00-1.16%129,044