XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea · Delayed Price · Currency is KRW 7,230.00
-150.00 (-2.03%)
At close: May 20, 2026
XIIlab Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,360.00 | 7,590.00 | 6,910.00 | 7,230.00 | 7,230.00 | -2.03% | 270,925 |
| May 19, 2026 | 7,600.00 | 8,010.00 | 7,100.00 | 7,380.00 | 7,380.00 | -5.51% | 358,190 |
| May 18, 2026 | 7,930.00 | 8,590.00 | 7,500.00 | 7,810.00 | 7,810.00 | -2.50% | 401,612 |
| May 15, 2026 | 9,280.00 | 9,510.00 | 7,910.00 | 8,010.00 | 8,010.00 | -12.36% | 782,074 |
| May 14, 2026 | 9,240.00 | 9,350.00 | 8,280.00 | 9,140.00 | 9,140.00 | -0.44% | 1,093,872 |
| May 13, 2026 | 8,570.00 | 9,900.00 | 8,010.00 | 9,180.00 | 9,180.00 | 8.25% | 3,171,383 |
| May 12, 2026 | 7,590.00 | 9,000.00 | 7,400.00 | 8,480.00 | 8,480.00 | 18.60% | 4,009,491 |
| May 11, 2026 | 7,310.00 | 7,630.00 | 6,900.00 | 7,150.00 | 7,150.00 | 1.13% | 438,513 |
| May 8, 2026 | 6,920.00 | 7,330.00 | 6,920.00 | 7,070.00 | 7,070.00 | -0.56% | 226,995 |
| May 7, 2026 | 7,210.00 | 7,210.00 | 6,820.00 | 7,110.00 | 7,110.00 | -2.07% | 203,450 |
| May 6, 2026 | 7,150.00 | 7,500.00 | 7,000.00 | 7,260.00 | 7,260.00 | 2.11% | 388,174 |
| May 4, 2026 | 6,900.00 | 7,250.00 | 6,550.00 | 7,110.00 | 7,110.00 | 7.40% | 366,628 |
| Apr 30, 2026 | 6,810.00 | 7,110.00 | 6,620.00 | 6,620.00 | 6,620.00 | -4.61% | 273,870 |
| Apr 29, 2026 | 6,670.00 | 7,260.00 | 6,310.00 | 6,940.00 | 6,940.00 | 4.05% | 483,232 |
| Apr 28, 2026 | 6,960.00 | 7,160.00 | 6,670.00 | 6,670.00 | 6,670.00 | -4.17% | 325,429 |
| Apr 27, 2026 | 6,670.00 | 7,240.00 | 6,610.00 | 6,960.00 | 6,960.00 | 6.10% | 620,455 |
| Apr 24, 2026 | 7,000.00 | 7,000.00 | 6,550.00 | 6,560.00 | 6,560.00 | -6.29% | 490,685 |
| Apr 23, 2026 | 7,600.00 | 7,800.00 | 6,500.00 | 7,000.00 | 7,000.00 | -8.50% | 1,401,111 |
| Apr 22, 2026 | 9,980.00 | 10,000.00 | 7,520.00 | 7,650.00 | 7,650.00 | -14.53% | 4,355,029 |
| Apr 21, 2026 | 7,940.00 | 8,950.00 | 7,580.00 | 8,950.00 | 8,950.00 | 29.90% | 1,990,636 |
| Apr 20, 2026 | 5,800.00 | 6,890.00 | 5,800.00 | 6,890.00 | 6,890.00 | 30.00% | 631,423 |
| Apr 17, 2026 | 5,430.00 | 5,480.00 | 5,230.00 | 5,300.00 | 5,300.00 | -3.99% | 243,609 |
| Apr 16, 2026 | 5,660.00 | 6,000.00 | 5,150.00 | 5,520.00 | 5,520.00 | 3.18% | 1,081,075 |
| Apr 15, 2026 | 4,800.00 | 5,740.00 | 4,780.00 | 5,350.00 | 5,350.00 | 11.92% | 723,241 |
| Apr 14, 2026 | 4,650.00 | 4,840.00 | 4,595.00 | 4,780.00 | 4,780.00 | 4.82% | 61,248 |
| Apr 13, 2026 | 4,580.00 | 4,845.00 | 4,410.00 | 4,560.00 | 4,560.00 | -1.51% | 82,694 |
| Apr 10, 2026 | 4,675.00 | 4,745.00 | 4,520.00 | 4,630.00 | 4,630.00 | -0.64% | 45,259 |
| Apr 9, 2026 | 4,535.00 | 4,660.00 | 4,450.00 | 4,660.00 | 4,660.00 | 1.86% | 39,514 |
| Apr 8, 2026 | 4,400.00 | 4,650.00 | 4,400.00 | 4,575.00 | 4,575.00 | 5.66% | 35,631 |
| Apr 7, 2026 | 4,395.00 | 4,460.00 | 4,280.00 | 4,330.00 | 4,330.00 | -1.03% | 22,800 |
| Apr 6, 2026 | 4,650.00 | 4,650.00 | 4,220.00 | 4,375.00 | 4,375.00 | -4.16% | 104,709 |
| Apr 3, 2026 | 4,580.00 | 4,655.00 | 4,410.00 | 4,565.00 | 4,565.00 | 4.46% | 39,737 |
| 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% | 44,849 |
| Mar 31, 2026 | 4,580.00 | 4,655.00 | 4,380.00 | 4,440.00 | 4,440.00 | -4.93% | 51,577 |
| Mar 30, 2026 | 4,475.00 | 4,830.00 | 4,320.00 | 4,670.00 | 4,670.00 | 2.86% | 156,337 |
| Mar 27, 2026 | 4,370.00 | 4,595.00 | 4,200.00 | 4,540.00 | 4,540.00 | 3.89% | 73,609 |
| 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% | 55,514 |
| Mar 24, 2026 | 4,595.00 | 4,595.00 | 4,350.00 | 4,440.00 | 4,440.00 | 3.62% | 33,891 |
| Mar 23, 2026 | 4,435.00 | 4,435.00 | 4,270.00 | 4,285.00 | 4,285.00 | -4.88% | 37,851 |
| Mar 20, 2026 | 4,435.00 | 4,550.00 | 4,435.00 | 4,505.00 | 4,505.00 | 1.69% | 45,699 |
| Mar 19, 2026 | 4,535.00 | 4,700.00 | 4,390.00 | 4,430.00 | 4,430.00 | -3.17% | 61,381 |
| Mar 18, 2026 | 4,845.00 | 4,845.00 | 4,400.00 | 4,575.00 | 4,575.00 | -3.28% | 128,994 |
| Mar 17, 2026 | 4,650.00 | 4,870.00 | 4,535.00 | 4,730.00 | 4,730.00 | 5.46% | 200,715 |
| 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% | 138,465 |
| Mar 12, 2026 | 4,100.00 | 4,475.00 | 3,920.00 | 4,455.00 | 4,455.00 | 12.36% | 184,460 |
| 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% | 45,771 |