Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,650.00
-50.00 (-1.35%)
At close: Aug 7, 2025, 3:30 PM KST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,700.003,745.003,610.003,650.00--1.35%542,977
Aug 6, 20253,740.003,770.003,650.003,700.00--1.07%378,243
Aug 5, 20253,840.003,860.003,740.003,740.00--1.32%418,824
Aug 4, 20253,840.003,870.003,720.003,790.00--2.45%590,764
Aug 1, 20253,800.004,120.003,775.003,885.00-3.05%2,147,913
Jul 31, 20253,835.003,875.003,720.003,770.00--1.44%517,742
Jul 30, 20253,815.003,915.003,785.003,825.00-1.32%408,166
Jul 29, 20253,790.003,945.003,725.003,775.00--345,657
Jul 28, 20253,870.003,895.003,775.003,775.00--0.92%315,701
Jul 25, 20253,870.003,900.003,750.003,810.00--1.68%492,784
Jul 24, 20253,975.003,995.003,875.003,875.00--1.77%363,986
Jul 23, 20253,915.004,025.003,905.003,945.00--3.19%692,859
Jul 22, 20254,010.004,255.003,910.004,075.00-1.75%3,105,143
Jul 21, 20253,960.004,100.003,940.004,005.00-0.13%293,586
Jul 18, 20254,015.004,030.003,900.004,000.00-0.88%399,726
Jul 17, 20253,950.004,050.003,835.003,965.00-0.38%364,433
Jul 16, 20253,895.003,990.003,800.003,950.00-1.41%466,540
Jul 15, 20253,800.004,035.003,560.003,895.00-4.01%581,361
Jul 14, 20253,800.003,815.003,515.003,745.00--1.06%503,414
Jul 11, 20253,920.003,940.003,775.003,785.00--2.70%495,789
Jul 10, 20253,845.003,925.003,800.003,890.00-2.37%404,802
Jul 9, 20253,840.003,930.003,800.003,800.00--1.04%399,326
Jul 8, 20253,895.003,940.003,815.003,840.00--1.41%442,401
Jul 7, 20253,940.003,970.003,870.003,895.00--1.27%418,817
Jul 4, 20254,060.004,155.003,910.003,945.00--2.59%668,126
Jul 3, 20253,915.004,180.003,910.004,050.00-3.58%1,167,317
Jul 2, 20253,985.003,995.003,850.003,910.00--0.76%453,487
Jul 1, 20254,085.004,150.003,910.003,940.00--0.88%449,600
Jun 30, 20254,095.004,150.003,940.003,975.00--3.52%623,429
Jun 27, 20254,140.004,170.004,020.004,120.00-0.98%537,414
Jun 26, 20254,275.004,275.004,010.004,080.00--4.56%1,035,356
Jun 25, 20254,420.004,490.004,245.004,275.00--3.06%901,854
Jun 24, 20254,300.004,535.004,295.004,410.00-3.28%1,305,099
Jun 23, 20254,300.004,380.004,205.004,270.00--4.15%914,674
Jun 20, 20254,465.004,520.004,330.004,455.00--1.00%1,134,053
Jun 19, 20254,740.004,740.004,430.004,500.00--3.23%1,575,218
Jun 18, 20254,500.004,690.004,380.004,650.00-4.03%3,211,290
Jun 17, 20254,220.004,590.004,115.004,470.00-6.05%4,330,527
Jun 16, 20254,080.004,300.004,050.004,215.00-3.69%1,073,027
Jun 13, 20254,330.004,350.004,055.004,065.00--5.68%1,298,591
Jun 12, 20254,400.004,440.004,300.004,310.00--3.15%1,091,017
Jun 11, 20254,470.004,495.004,350.004,450.00--1,360,930
Jun 10, 20254,300.004,655.004,120.004,450.00-4.34%5,921,257
Jun 9, 20254,050.004,525.004,045.004,265.00-5.18%8,444,765
Jun 5, 20254,090.004,185.003,990.004,055.00--1.22%1,915,271
Jun 4, 20254,500.004,515.004,075.004,105.00--5.20%3,341,246
Jun 2, 20254,105.004,485.004,030.004,330.00-4.21%6,003,242
May 30, 20254,130.004,890.004,055.004,155.00-5.46%29,096,930
May 29, 20253,770.003,940.003,720.003,940.00-4.10%1,430,150
May 28, 20253,525.004,000.003,450.003,785.00-8.92%5,751,452