XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 9,400.00
+510.00 (5.74%)
At close: Aug 3, 2026
XIIlab Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9,600.00 | 12,220.00 | 9,600.00 | 11,020.00 | 11,020.00 | 17.23% | 1,246,258 |
| Aug 3, 2026 | 9,090.00 | 9,880.00 | 9,010.00 | 9,400.00 | 9,400.00 | 5.74% | 207,525 |
| Jul 31, 2026 | 8,500.00 | 9,060.00 | 8,500.00 | 8,890.00 | 8,890.00 | 9.75% | 135,818 |
| Jul 30, 2026 | 7,910.00 | 9,200.00 | 7,910.00 | 8,100.00 | 8,100.00 | -7.85% | 193,159 |
| Jul 29, 2026 | 9,210.00 | 10,050.00 | 8,600.00 | 8,790.00 | 8,790.00 | -4.97% | 254,144 |
| Jul 28, 2026 | 9,400.00 | 9,790.00 | 8,800.00 | 9,250.00 | 9,250.00 | -6.09% | 241,423 |
| Jul 27, 2026 | 11,000.00 | 11,000.00 | 9,530.00 | 9,850.00 | 9,850.00 | 3.36% | 253,842 |
| Jul 24, 2026 | 10,110.00 | 10,350.00 | 9,400.00 | 9,530.00 | 9,530.00 | -8.28% | 165,769 |
| Jul 23, 2026 | 9,160.00 | 10,990.00 | 9,160.00 | 10,390.00 | 10,390.00 | 13.43% | 563,324 |
| Jul 22, 2026 | 9,240.00 | 9,350.00 | 8,910.00 | 9,160.00 | 9,160.00 | 2.46% | 173,731 |
| Jul 21, 2026 | 8,820.00 | 9,140.00 | 8,420.00 | 8,940.00 | 8,940.00 | 1.36% | 195,353 |
| Jul 20, 2026 | 8,650.00 | 10,180.00 | 8,210.00 | 8,820.00 | 8,820.00 | -0.34% | 580,036 |
| Jul 16, 2026 | 9,080.00 | 9,300.00 | 8,540.00 | 8,850.00 | 8,850.00 | -2.53% | 274,479 |
| Jul 15, 2026 | 9,060.00 | 9,490.00 | 8,760.00 | 9,080.00 | 9,080.00 | 0.22% | 470,295 |
| Jul 14, 2026 | 9,760.00 | 10,310.00 | 8,720.00 | 9,060.00 | 9,060.00 | -9.04% | 638,085 |
| Jul 13, 2026 | 12,000.00 | 12,580.00 | 9,960.00 | 9,960.00 | 9,960.00 | -18.56% | 899,426 |
| Jul 10, 2026 | 13,190.00 | 13,890.00 | 12,110.00 | 12,230.00 | 12,230.00 | -6.85% | 1,729,227 |
| Jul 9, 2026 | 14,680.00 | 16,000.00 | 11,800.00 | 13,130.00 | 13,130.00 | 4.04% | 7,179,043 |
| Jul 8, 2026 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 29.97% | 867,266 |
| Jul 7, 2026 | 10,040.00 | 10,590.00 | 9,560.00 | 9,710.00 | 9,710.00 | -3.29% | 142,553 |
| Jul 6, 2026 | 9,960.00 | 10,500.00 | 9,530.00 | 10,040.00 | 10,040.00 | 1.01% | 177,027 |
| Jul 3, 2026 | 9,090.00 | 9,990.00 | 8,820.00 | 9,940.00 | 9,940.00 | 10.44% | 239,249 |
| Jul 2, 2026 | 9,930.00 | 10,060.00 | 8,800.00 | 9,000.00 | 9,000.00 | -9.37% | 214,254 |
| Jul 1, 2026 | 9,310.00 | 9,930.00 | 8,460.00 | 9,930.00 | 9,930.00 | 16.82% | 194,552 |
| Jun 30, 2026 | 9,050.00 | 9,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.08% | 98,621 |
| Jun 29, 2026 | 8,190.00 | 9,290.00 | 8,010.00 | 9,050.00 | 9,050.00 | 16.93% | 236,897 |
| Jun 26, 2026 | 8,340.00 | 8,700.00 | 7,560.00 | 7,740.00 | 7,740.00 | -6.75% | 160,266 |
| Jun 25, 2026 | 8,250.00 | 8,600.00 | 8,250.00 | 8,300.00 | 8,300.00 | 1.22% | 56,008 |
| Jun 24, 2026 | 8,190.00 | 8,750.00 | 7,910.00 | 8,200.00 | 8,200.00 | 0.12% | 128,526 |
| Jun 23, 2026 | 9,520.00 | 9,560.00 | 8,190.00 | 8,190.00 | 8,190.00 | -13.97% | 194,481 |
| Jun 22, 2026 | 9,250.00 | 9,800.00 | 8,730.00 | 9,520.00 | 9,520.00 | 3.59% | 264,126 |
| Jun 19, 2026 | 8,720.00 | 9,390.00 | 8,400.00 | 9,190.00 | 9,190.00 | 5.39% | 280,667 |
| Jun 18, 2026 | 8,750.00 | 9,100.00 | 8,560.00 | 8,720.00 | 8,720.00 | -0.34% | 124,393 |
| Jun 17, 2026 | 8,190.00 | 9,150.00 | 8,190.00 | 8,750.00 | 8,750.00 | 3.18% | 139,451 |
| Jun 16, 2026 | 8,740.00 | 8,860.00 | 8,200.00 | 8,480.00 | 8,480.00 | -1.40% | 136,324 |
| Jun 15, 2026 | 8,890.00 | 9,430.00 | 8,300.00 | 8,600.00 | 8,600.00 | -0.35% | 156,409 |
| Jun 12, 2026 | 8,550.00 | 8,890.00 | 8,220.00 | 8,630.00 | 8,630.00 | 4.99% | 146,056 |
| Jun 11, 2026 | 8,090.00 | 8,380.00 | 7,800.00 | 8,220.00 | 8,220.00 | -0.12% | 161,774 |
| Jun 10, 2026 | 8,750.00 | 9,110.00 | 7,870.00 | 8,230.00 | 8,230.00 | -8.45% | 290,082 |
| Jun 9, 2026 | 8,570.00 | 9,760.00 | 8,570.00 | 8,990.00 | 8,990.00 | 5.15% | 388,358 |
| Jun 8, 2026 | 8,530.00 | 9,070.00 | 8,210.00 | 8,550.00 | 8,550.00 | -10.09% | 304,977 |
| Jun 5, 2026 | 10,360.00 | 10,650.00 | 9,480.00 | 9,510.00 | 9,510.00 | -11.12% | 499,515 |
| Jun 4, 2026 | 9,700.00 | 12,500.00 | 9,300.00 | 10,700.00 | 10,700.00 | 10.20% | 2,271,696 |
| Jun 2, 2026 | 12,250.00 | 12,360.00 | 9,410.00 | 9,710.00 | 9,710.00 | -18.40% | 989,304 |
| Jun 1, 2026 | 11,020.00 | 11,900.00 | 10,370.00 | 11,900.00 | 11,900.00 | 10.90% | 1,199,089 |
| May 29, 2026 | 9,570.00 | 11,810.00 | 9,430.00 | 10,730.00 | 10,730.00 | 18.04% | 3,429,738 |
| May 28, 2026 | 8,790.00 | 9,300.00 | 8,270.00 | 9,090.00 | 9,090.00 | 2.71% | 296,207 |
| May 27, 2026 | 9,200.00 | 9,570.00 | 8,640.00 | 8,850.00 | 8,850.00 | -3.80% | 460,243 |
| May 26, 2026 | 8,600.00 | 9,400.00 | 8,600.00 | 9,200.00 | 9,200.00 | 11.11% | 609,065 |
| May 22, 2026 | 7,700.00 | 8,750.00 | 7,700.00 | 8,280.00 | 8,280.00 | 9.09% | 440,486 |