Skip to main content
logo
XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,670.00
-290.00 (-4.17%)
At close: Apr 28, 2026

XIIlab Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,670.007,260.006,310.006,940.006,940.004.05%473,693
Apr 28, 20266,960.007,160.006,670.006,670.006,670.00-4.17%322,928
Apr 27, 20266,670.007,240.006,610.006,960.006,960.006.10%618,387
Apr 24, 20267,000.007,000.006,550.006,560.006,560.00-6.29%490,685
Apr 23, 20267,600.007,800.006,500.007,000.007,000.00-8.50%1,393,393
Apr 22, 20269,980.0010,000.007,520.007,650.007,650.00-14.53%4,323,478
Apr 21, 20267,940.008,950.007,580.008,950.008,950.0029.90%1,990,636
Apr 20, 20265,800.006,890.005,800.006,890.006,890.0030.00%631,423
Apr 17, 20265,430.005,480.005,230.005,300.005,300.00-3.99%243,330
Apr 16, 20265,660.006,000.005,150.005,520.005,520.003.18%1,080,044
Apr 15, 20264,800.005,740.004,780.005,350.005,350.0011.92%715,526
Apr 14, 20264,650.004,840.004,595.004,780.004,780.004.82%60,677
Apr 13, 20264,580.004,845.004,410.004,560.004,560.00-1.51%82,300
Apr 10, 20264,675.004,745.004,520.004,630.004,630.00-0.64%45,259
Apr 9, 20264,535.004,660.004,450.004,660.004,660.001.86%39,465
Apr 8, 20264,400.004,650.004,400.004,575.004,575.005.66%35,553
Apr 7, 20264,395.004,460.004,280.004,330.004,330.00-1.03%22,800
Apr 6, 20264,650.004,650.004,220.004,375.004,375.00-4.16%104,709
Apr 3, 20264,580.004,655.004,410.004,565.004,565.004.46%39,735
Apr 2, 20264,645.004,655.004,350.004,370.004,370.00-5.92%68,506
Apr 1, 20264,590.004,680.004,530.004,645.004,645.004.62%44,815
Mar 31, 20264,580.004,655.004,380.004,440.004,440.00-4.93%51,567
Mar 30, 20264,475.004,830.004,320.004,670.004,670.002.86%155,962
Mar 27, 20264,370.004,595.004,200.004,540.004,540.003.89%73,417
Mar 26, 20264,580.004,590.004,315.004,370.004,370.00-4.59%35,997
Mar 25, 20264,440.004,590.004,440.004,580.004,580.003.15%55,465
Mar 24, 20264,595.004,595.004,350.004,440.004,440.003.62%33,779
Mar 23, 20264,435.004,435.004,270.004,285.004,285.00-4.88%37,322
Mar 20, 20264,435.004,550.004,435.004,505.004,505.001.69%45,638
Mar 19, 20264,535.004,700.004,390.004,430.004,430.00-3.17%61,379
Mar 18, 20264,845.004,845.004,400.004,575.004,575.00-3.28%128,906
Mar 17, 20264,650.004,870.004,535.004,730.004,730.005.46%200,571
Mar 16, 20264,440.004,540.004,255.004,485.004,485.001.01%98,538
Mar 13, 20264,450.004,540.004,245.004,440.004,440.00-0.34%138,299
Mar 12, 20264,100.004,475.003,920.004,455.004,455.0012.36%184,182
Mar 11, 20263,965.004,140.003,870.003,965.003,965.000.76%82,345
Mar 10, 20263,710.003,985.003,710.003,935.003,935.007.51%43,622
Mar 9, 20263,935.003,935.003,570.003,660.003,660.00-6.99%42,677
Mar 6, 20263,825.003,940.003,765.003,935.003,935.002.88%42,117
Mar 5, 20263,490.003,935.003,490.003,825.003,825.0010.07%66,712
Mar 4, 20263,875.004,020.003,400.003,475.003,475.00-16.06%126,869
Mar 3, 20264,375.004,410.004,135.004,140.004,140.00-5.48%104,568
Feb 27, 20264,510.004,570.004,340.004,380.004,380.00-2.88%83,652
Feb 26, 20264,700.004,790.004,510.004,510.004,510.00-1.10%109,268
Feb 25, 20264,450.004,700.004,450.004,560.004,560.002.47%96,276
Feb 24, 20264,455.004,495.004,410.004,450.004,450.00-0.11%41,556
Feb 23, 20264,465.004,540.004,390.004,455.004,455.00-0.11%50,112
Feb 20, 20264,425.004,510.004,410.004,460.004,460.000.79%60,698
Feb 19, 20264,400.004,450.004,330.004,425.004,425.000.80%77,509
Feb 13, 20264,300.004,465.004,245.004,390.004,390.000.92%66,379