XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 4,370.00
-275.00 (-5.92%)
At close: Apr 2, 2026
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,580.00 | 4,655.00 | 4,410.00 | 4,565.00 | 4,565.00 | 4.46% | 39,735 |
| Apr 2, 2026 | 4,645.00 | 4,655.00 | 4,350.00 | 4,370.00 | 4,370.00 | -5.92% | 68,506 |
| Apr 1, 2026 | 4,590.00 | 4,680.00 | 4,530.00 | 4,645.00 | 4,645.00 | 4.62% | 44,815 |
| Mar 31, 2026 | 4,580.00 | 4,655.00 | 4,380.00 | 4,440.00 | 4,440.00 | -4.93% | 51,567 |
| Mar 30, 2026 | 4,475.00 | 4,830.00 | 4,320.00 | 4,670.00 | 4,670.00 | 2.86% | 155,962 |
| Mar 27, 2026 | 4,370.00 | 4,595.00 | 4,200.00 | 4,540.00 | 4,540.00 | 3.89% | 73,417 |
| Mar 26, 2026 | 4,580.00 | 4,590.00 | 4,315.00 | 4,370.00 | 4,370.00 | -4.59% | 35,997 |
| Mar 25, 2026 | 4,440.00 | 4,590.00 | 4,440.00 | 4,580.00 | 4,580.00 | 3.15% | 55,465 |
| Mar 24, 2026 | 4,595.00 | 4,595.00 | 4,350.00 | 4,440.00 | 4,440.00 | 3.62% | 33,779 |
| Mar 23, 2026 | 4,435.00 | 4,435.00 | 4,270.00 | 4,285.00 | 4,285.00 | -4.88% | 37,322 |
| Mar 20, 2026 | 4,435.00 | 4,550.00 | 4,435.00 | 4,505.00 | 4,505.00 | 1.69% | 45,638 |
| Mar 19, 2026 | 4,535.00 | 4,700.00 | 4,390.00 | 4,430.00 | 4,430.00 | -3.17% | 61,379 |
| Mar 18, 2026 | 4,845.00 | 4,845.00 | 4,400.00 | 4,575.00 | 4,575.00 | -3.28% | 128,906 |
| Mar 17, 2026 | 4,650.00 | 4,870.00 | 4,535.00 | 4,730.00 | 4,730.00 | 5.46% | 200,571 |
| Mar 16, 2026 | 4,440.00 | 4,540.00 | 4,255.00 | 4,485.00 | 4,485.00 | 1.01% | 98,538 |
| Mar 13, 2026 | 4,450.00 | 4,540.00 | 4,245.00 | 4,440.00 | 4,440.00 | -0.34% | 138,299 |
| Mar 12, 2026 | 4,100.00 | 4,475.00 | 3,920.00 | 4,455.00 | 4,455.00 | 12.36% | 184,182 |
| Mar 11, 2026 | 3,965.00 | 4,140.00 | 3,870.00 | 3,965.00 | 3,965.00 | 0.76% | 82,345 |
| Mar 10, 2026 | 3,710.00 | 3,985.00 | 3,710.00 | 3,935.00 | 3,935.00 | 7.51% | 43,622 |
| Mar 9, 2026 | 3,935.00 | 3,935.00 | 3,570.00 | 3,660.00 | 3,660.00 | -6.99% | 42,677 |
| 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 |