Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-40.00 (-1.37%)
At close: Jan 28, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,020.003,020.002,805.002,970.002,970.00-0.83%369,024
Jan 29, 20262,880.003,030.002,800.002,995.002,995.003.99%495,196
Jan 28, 20262,965.002,975.002,880.002,880.002,880.00-1.37%330,003
Jan 27, 20262,800.002,950.002,710.002,920.002,920.004.66%544,142
Jan 26, 20262,760.002,825.002,685.002,790.002,790.002.57%468,967
Jan 23, 20262,705.002,745.002,615.002,720.002,720.002.26%273,272
Jan 22, 20262,620.002,735.002,580.002,660.002,660.000.19%319,600
Jan 21, 20262,700.002,700.002,595.002,655.002,655.00-2.39%291,702
Jan 20, 20262,695.002,895.002,570.002,720.002,720.001.49%673,778
Jan 19, 20262,820.002,875.002,635.002,680.002,680.00-5.30%602,380
Jan 16, 20262,570.002,915.002,555.002,830.002,830.009.69%1,462,561
Jan 15, 20262,580.002,630.002,510.002,580.002,580.00-0.77%171,261
Jan 14, 20262,550.002,640.002,535.002,600.002,600.000.39%231,716
Jan 13, 20262,595.002,630.002,520.002,590.002,590.00-0.19%105,723
Jan 12, 20262,550.002,600.002,495.002,595.002,595.002.77%275,098
Jan 9, 20262,565.002,570.002,475.002,525.002,525.00-0.59%180,215
Jan 8, 20262,615.002,640.002,540.002,540.002,540.00-3.97%233,143
Jan 7, 20262,755.002,805.002,620.002,645.002,645.00-3.11%218,788
Jan 6, 20262,815.002,815.002,560.002,730.002,730.00-0.36%216,987
Jan 5, 20262,805.002,845.002,705.002,740.002,740.00-2.32%194,177
Jan 2, 20262,770.002,840.002,760.002,805.002,805.000.36%111,877
Dec 30, 20252,830.002,840.002,745.002,795.002,795.00-1.24%141,029
Dec 29, 20252,645.002,850.002,570.002,830.002,830.006.99%331,056
Dec 26, 20252,745.002,745.002,645.002,645.002,645.00-3.64%205,703
Dec 24, 20252,750.002,790.002,625.002,745.002,745.000.55%297,934
Dec 23, 20252,800.002,835.002,690.002,730.002,730.00-3.70%314,817
Dec 22, 20252,810.002,890.002,775.002,835.002,835.000.89%167,476
Dec 19, 20252,850.002,860.002,730.002,810.002,810.00-0.88%188,033
Dec 18, 20252,740.002,835.002,730.002,835.002,835.001.07%114,262
Dec 17, 20252,910.002,915.002,730.002,805.002,805.00-3.61%224,481
Dec 16, 20252,925.002,930.002,820.002,910.002,910.00-1.36%223,946
Dec 15, 20252,850.003,000.002,820.002,950.002,950.002.08%282,330
Dec 12, 20252,890.002,900.002,825.002,890.002,890.00-154,747
Dec 11, 20252,940.002,940.002,830.002,890.002,890.00-0.69%165,359
Dec 10, 20252,905.002,950.002,870.002,910.002,910.000.34%245,630
Dec 9, 20252,840.002,930.002,820.002,900.002,900.000.87%201,967
Dec 8, 20252,815.002,920.002,785.002,875.002,875.002.13%210,635
Dec 5, 20252,735.002,820.002,700.002,815.002,815.002.93%185,952
Dec 4, 20252,760.002,795.002,725.002,735.002,735.00-1.62%118,727
Dec 3, 20252,780.002,815.002,700.002,780.002,780.00-0.71%169,770
Dec 2, 20252,860.002,875.002,770.002,800.002,800.00-2.10%186,118
Dec 1, 20252,895.002,995.002,830.002,860.002,860.000.53%408,358
Nov 28, 20252,785.002,850.002,770.002,845.002,845.002.15%230,614
Nov 27, 20252,740.002,800.002,720.002,785.002,785.001.64%202,021
Nov 26, 20252,720.002,800.002,670.002,740.002,740.000.37%232,796
Nov 25, 20252,805.002,840.002,700.002,730.002,730.00-2.50%119,512
Nov 24, 20252,900.002,950.002,770.002,800.002,800.00-3.45%197,565
Nov 21, 20252,860.002,910.002,765.002,900.002,900.00-0.51%378,617
Nov 20, 20252,930.002,965.002,850.002,915.002,915.000.52%225,231
Nov 19, 20252,900.002,950.002,875.002,900.002,900.000.69%217,820