XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 11,540
+330 (2.94%)
At close: Sep 11, 2026
XIIlab Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11,100.00 | 12,550.00 | 10,660.00 | 11,540.00 | 11,540.00 | 2.94% | 1,166,854 |
| Sep 10, 2026 | 11,670.00 | 11,680.00 | 10,810.00 | 11,210.00 | 11,210.00 | -3.94% | 173,229 |
| Sep 9, 2026 | 11,800.00 | 12,690.00 | 11,310.00 | 11,670.00 | 11,670.00 | 4.10% | 558,189 |
| Sep 8, 2026 | 11,550.00 | 11,900.00 | 11,110.00 | 11,210.00 | 11,210.00 | -3.03% | 179,767 |
| Sep 7, 2026 | 11,540.00 | 12,120.00 | 11,470.00 | 11,560.00 | 11,560.00 | 0.26% | 189,047 |
| Sep 4, 2026 | 10,420.00 | 11,950.00 | 10,420.00 | 11,530.00 | 11,530.00 | 10.87% | 334,262 |
| Sep 3, 2026 | 10,870.00 | 10,880.00 | 10,310.00 | 10,400.00 | 10,400.00 | -2.44% | 178,155 |
| Sep 2, 2026 | 11,200.00 | 11,250.00 | 10,650.00 | 10,660.00 | 10,660.00 | -7.71% | 293,886 |
| Sep 1, 2026 | 12,310.00 | 12,480.00 | 11,080.00 | 11,550.00 | 11,550.00 | -6.10% | 441,409 |
| Aug 31, 2026 | 12,690.00 | 12,690.00 | 11,920.00 | 12,300.00 | 12,300.00 | -3.38% | 278,055 |
| Aug 28, 2026 | 14,700.00 | 14,960.00 | 12,660.00 | 12,730.00 | 12,730.00 | -12.21% | 524,419 |
| Aug 27, 2026 | 15,600.00 | 15,700.00 | 14,270.00 | 14,500.00 | 14,500.00 | -3.91% | 266,952 |
| Aug 26, 2026 | 14,740.00 | 16,180.00 | 14,200.00 | 15,090.00 | 15,090.00 | 1.28% | 514,092 |
| Aug 25, 2026 | 15,100.00 | 15,100.00 | 13,650.00 | 14,900.00 | 14,900.00 | -1.32% | 439,820 |
| Aug 24, 2026 | 16,230.00 | 16,410.00 | 15,000.00 | 15,100.00 | 15,100.00 | -9.04% | 426,783 |
| Aug 21, 2026 | 17,700.00 | 17,840.00 | 16,000.00 | 16,600.00 | 16,600.00 | -8.69% | 458,651 |
| Aug 20, 2026 | 17,490.00 | 19,100.00 | 17,020.00 | 18,180.00 | 18,180.00 | 3.95% | 762,739 |
| Aug 19, 2026 | 16,230.00 | 17,760.00 | 16,170.00 | 17,490.00 | 17,490.00 | 3.61% | 337,598 |
| Aug 18, 2026 | 18,200.00 | 18,200.00 | 15,850.00 | 16,880.00 | 16,880.00 | -5.01% | 511,848 |
| Aug 14, 2026 | 17,570.00 | 17,920.00 | 16,800.00 | 17,770.00 | 17,770.00 | 0.91% | 484,138 |
| Aug 13, 2026 | 15,480.00 | 18,000.00 | 15,160.00 | 17,610.00 | 17,610.00 | 14.35% | 1,010,748 |
| Aug 12, 2026 | 16,720.00 | 17,160.00 | 14,850.00 | 15,400.00 | 15,400.00 | -8.77% | 957,190 |
| Aug 11, 2026 | 14,660.00 | 17,330.00 | 14,400.00 | 16,880.00 | 16,880.00 | 22.23% | 2,181,881 |
| Aug 10, 2026 | 11,680.00 | 14,600.00 | 11,080.00 | 13,810.00 | 13,810.00 | 18.03% | 1,377,575 |
| Aug 7, 2026 | 10,810.00 | 12,500.00 | 10,550.00 | 11,700.00 | 11,700.00 | 11.43% | 1,231,749 |
| Aug 6, 2026 | 10,880.00 | 11,170.00 | 10,200.00 | 10,500.00 | 10,500.00 | -4.46% | 302,225 |
| Aug 5, 2026 | 11,100.00 | 11,390.00 | 10,530.00 | 10,990.00 | 10,990.00 | -0.27% | 742,336 |
| 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 |