XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 4,765.00
-35.00 (-0.73%)
At close: Dec 4, 2025
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,805.00 | 4,805.00 | 4,450.00 | 4,695.00 | 4,695.00 | -1.47% | 57,927 |
| Dec 4, 2025 | 4,860.00 | 4,860.00 | 4,725.00 | 4,765.00 | 4,765.00 | -0.73% | 36,218 |
| Dec 3, 2025 | 4,750.00 | 4,850.00 | 4,675.00 | 4,800.00 | 4,800.00 | 1.05% | 55,051 |
| Dec 2, 2025 | 4,670.00 | 4,760.00 | 4,630.00 | 4,750.00 | 4,750.00 | 1.71% | 31,319 |
| Dec 1, 2025 | 4,760.00 | 4,890.00 | 4,650.00 | 4,670.00 | 4,670.00 | -1.89% | 75,011 |
| Nov 28, 2025 | 4,650.00 | 4,775.00 | 4,620.00 | 4,760.00 | 4,760.00 | 3.03% | 86,123 |
| Nov 27, 2025 | 4,700.00 | 4,700.00 | 4,590.00 | 4,620.00 | 4,620.00 | -0.11% | 38,170 |
| Nov 26, 2025 | 4,555.00 | 4,690.00 | 4,525.00 | 4,625.00 | 4,625.00 | 2.10% | 93,533 |
| Nov 25, 2025 | 4,610.00 | 4,970.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.67% | 311,293 |
| Nov 24, 2025 | 4,700.00 | 4,720.00 | 4,490.00 | 4,500.00 | 4,500.00 | -3.85% | 115,569 |
| Nov 21, 2025 | 4,800.00 | 4,845.00 | 4,600.00 | 4,680.00 | 4,680.00 | -4.49% | 107,132 |
| Nov 20, 2025 | 4,700.00 | 5,400.00 | 4,700.00 | 4,900.00 | 4,900.00 | 6.64% | 612,192 |
| Nov 19, 2025 | 4,515.00 | 4,660.00 | 4,440.00 | 4,595.00 | 4,595.00 | 2.00% | 63,844 |
| Nov 18, 2025 | 4,765.00 | 4,785.00 | 4,490.00 | 4,505.00 | 4,505.00 | -5.85% | 142,275 |
| Nov 17, 2025 | 4,950.00 | 5,020.00 | 4,775.00 | 4,785.00 | 4,785.00 | -3.33% | 82,022 |
| Nov 14, 2025 | 5,070.00 | 5,070.00 | 4,930.00 | 4,950.00 | 4,950.00 | -3.13% | 114,238 |
| Nov 13, 2025 | 5,300.00 | 5,400.00 | 4,985.00 | 5,110.00 | 5,110.00 | -0.39% | 150,927 |
| Nov 12, 2025 | 5,190.00 | 5,360.00 | 5,110.00 | 5,130.00 | 5,130.00 | -1.16% | 129,044 |
| Nov 11, 2025 | 5,050.00 | 5,500.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.18% | 319,396 |
| Nov 10, 2025 | 4,930.00 | 5,040.00 | 4,925.00 | 5,030.00 | 5,030.00 | 2.03% | 77,085 |
| Nov 7, 2025 | 5,030.00 | 5,220.00 | 4,895.00 | 4,930.00 | 4,930.00 | -5.19% | 183,109 |
| Nov 6, 2025 | 5,400.00 | 5,520.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.38% | 338,131 |
| Nov 5, 2025 | 5,460.00 | 5,460.00 | 5,000.00 | 5,220.00 | 5,220.00 | -4.04% | 414,203 |
| 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 |