Xperix Inc. (KOSDAQ:317770)
 3,510.00
 -110.00 (-3.04%)
  At close: Oct 30, 2025
Xperix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,510.00 | 3,530.00 | 3,440.00 | 3,450.00 | 3,450.00 | -1.71% | 406,024 | 
| Oct 30, 2025 | 3,565.00 | 3,655.00 | 3,505.00 | 3,510.00 | 3,510.00 | -3.04% | 398,192 | 
| Oct 29, 2025 | 3,735.00 | 3,735.00 | 3,595.00 | 3,620.00 | 3,620.00 | -3.08% | 541,517 | 
| Oct 28, 2025 | 3,870.00 | 3,870.00 | 3,710.00 | 3,735.00 | 3,735.00 | -2.99% | 576,691 | 
| Oct 27, 2025 | 3,800.00 | 3,930.00 | 3,780.00 | 3,850.00 | 3,850.00 | 2.26% | 856,923 | 
| Oct 24, 2025 | 3,750.00 | 3,775.00 | 3,700.00 | 3,765.00 | 3,765.00 | 1.35% | 480,515 | 
| Oct 23, 2025 | 3,580.00 | 3,865.00 | 3,530.00 | 3,715.00 | 3,715.00 | 3.63% | 1,651,327 | 
| Oct 22, 2025 | 3,540.00 | 3,610.00 | 3,460.00 | 3,585.00 | 3,585.00 | 0.70% | 346,511 | 
| Oct 21, 2025 | 3,455.00 | 3,690.00 | 3,425.00 | 3,560.00 | 3,560.00 | 3.94% | 534,655 | 
| Oct 20, 2025 | 3,440.00 | 3,505.00 | 3,415.00 | 3,425.00 | 3,425.00 | -0.44% | 273,145 | 
| Oct 17, 2025 | 3,485.00 | 3,590.00 | 3,415.00 | 3,440.00 | 3,440.00 | -2.82% | 420,810 | 
| Oct 16, 2025 | 3,605.00 | 3,730.00 | 3,510.00 | 3,540.00 | 3,540.00 | -1.80% | 377,565 | 
| Oct 15, 2025 | 3,525.00 | 3,750.00 | 3,505.00 | 3,605.00 | 3,605.00 | 2.71% | 385,252 | 
| Oct 14, 2025 | 3,645.00 | 3,740.00 | 3,480.00 | 3,510.00 | 3,510.00 | -3.57% | 416,548 | 
| Oct 13, 2025 | 3,615.00 | 3,730.00 | 3,580.00 | 3,640.00 | 3,640.00 | -1.62% | 325,044 | 
| Oct 10, 2025 | 3,720.00 | 3,770.00 | 3,635.00 | 3,700.00 | 3,700.00 | -0.40% | 406,254 | 
| Oct 2, 2025 | 3,650.00 | 3,730.00 | 3,650.00 | 3,715.00 | 3,715.00 | 1.78% | 302,214 | 
| Oct 1, 2025 | 3,640.00 | 3,725.00 | 3,620.00 | 3,650.00 | 3,650.00 | 0.27% | 230,711 | 
| Sep 30, 2025 | 3,715.00 | 3,760.00 | 3,625.00 | 3,640.00 | 3,640.00 | -2.80% | 427,642 | 
| Sep 29, 2025 | 3,980.00 | 3,985.00 | 3,725.00 | 3,745.00 | 3,745.00 | -1.45% | 867,323 | 
| Sep 26, 2025 | 3,900.00 | 3,900.00 | 3,750.00 | 3,800.00 | 3,800.00 | -3.06% | 332,769 | 
| Sep 25, 2025 | 3,845.00 | 3,935.00 | 3,745.00 | 3,920.00 | 3,920.00 | 1.42% | 495,282 | 
| Sep 24, 2025 | 3,720.00 | 3,965.00 | 3,690.00 | 3,865.00 | 3,865.00 | 4.18% | 1,155,062 | 
| Sep 23, 2025 | 3,830.00 | 3,895.00 | 3,700.00 | 3,710.00 | 3,710.00 | -2.62% | 327,248 | 
| Sep 22, 2025 | 3,870.00 | 3,895.00 | 3,760.00 | 3,810.00 | 3,810.00 | -1.68% | 342,790 | 
| Sep 19, 2025 | 3,910.00 | 3,965.00 | 3,840.00 | 3,875.00 | 3,875.00 | -0.51% | 363,595 | 
| Sep 18, 2025 | 3,815.00 | 3,920.00 | 3,770.00 | 3,895.00 | 3,895.00 | 2.23% | 343,139 | 
| Sep 17, 2025 | 3,900.00 | 3,900.00 | 3,740.00 | 3,810.00 | 3,810.00 | -2.31% | 619,131 | 
| Sep 16, 2025 | 4,370.00 | 4,465.00 | 3,845.00 | 3,900.00 | 3,900.00 | -4.88% | 4,032,788 | 
| Sep 15, 2025 | 4,180.00 | 4,225.00 | 4,035.00 | 4,100.00 | 4,100.00 | -1.44% | 959,640 | 
| Sep 12, 2025 | 4,160.00 | 4,230.00 | 4,065.00 | 4,160.00 | 4,160.00 | 1.34% | 955,962 | 
| Sep 11, 2025 | 3,955.00 | 4,120.00 | 3,955.00 | 4,105.00 | 4,105.00 | 3.92% | 642,302 | 
| Sep 10, 2025 | 3,945.00 | 4,015.00 | 3,860.00 | 3,950.00 | 3,950.00 | 0.13% | 485,218 | 
| Sep 9, 2025 | 3,900.00 | 3,970.00 | 3,900.00 | 3,945.00 | 3,945.00 | 1.15% | 219,139 | 
| Sep 8, 2025 | 3,980.00 | 4,050.00 | 3,850.00 | 3,900.00 | 3,900.00 | -1.89% | 604,502 | 
| Sep 5, 2025 | 3,905.00 | 4,015.00 | 3,850.00 | 3,975.00 | 3,975.00 | 1.92% | 525,972 | 
| Sep 4, 2025 | 3,755.00 | 3,915.00 | 3,710.00 | 3,900.00 | 3,900.00 | 4.14% | 525,971 | 
| Sep 3, 2025 | 3,630.00 | 3,785.00 | 3,575.00 | 3,745.00 | 3,745.00 | 3.31% | 359,319 | 
| Sep 2, 2025 | 3,620.00 | 3,710.00 | 3,575.00 | 3,625.00 | 3,625.00 | 0.14% | 222,573 | 
| Sep 1, 2025 | 3,700.00 | 3,780.00 | 3,560.00 | 3,620.00 | 3,620.00 | -2.16% | 336,910 | 
| Aug 29, 2025 | 3,670.00 | 3,835.00 | 3,630.00 | 3,700.00 | 3,700.00 | 1.09% | 353,881 | 
| Aug 28, 2025 | 3,535.00 | 3,680.00 | 3,495.00 | 3,660.00 | 3,660.00 | 3.98% | 356,282 | 
| Aug 27, 2025 | 3,445.00 | 3,575.00 | 3,340.00 | 3,520.00 | 3,520.00 | 4.45% | 413,264 | 
| Aug 26, 2025 | 3,355.00 | 3,470.00 | 3,345.00 | 3,370.00 | 3,370.00 | -1.17% | 323,524 | 
| Aug 25, 2025 | 3,440.00 | 3,560.00 | 3,290.00 | 3,410.00 | 3,410.00 | - | 345,607 | 
| Aug 22, 2025 | 3,475.00 | 3,485.00 | 3,395.00 | 3,410.00 | 3,410.00 | 0.15% | 175,518 | 
| Aug 21, 2025 | 3,450.00 | 3,475.00 | 3,210.00 | 3,405.00 | 3,405.00 | 0.15% | 136,417 | 
| Aug 20, 2025 | 3,500.00 | 3,515.00 | 3,360.00 | 3,400.00 | 3,400.00 | -4.23% | 417,669 | 
| Aug 19, 2025 | 3,700.00 | 3,700.00 | 3,542.00 | 3,550.00 | 3,550.00 | -4.05% | 223,747 | 
| Aug 18, 2025 | 3,780.00 | 3,780.00 | 3,580.00 | 3,700.00 | 3,700.00 | -1.46% | 393,608 |