Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,510.00
-110.00 (-3.04%)
At close: Oct 30, 2025

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,510.003,530.003,440.003,450.003,450.00-1.71%406,024
Oct 30, 20253,565.003,655.003,505.003,510.003,510.00-3.04%398,192
Oct 29, 20253,735.003,735.003,595.003,620.003,620.00-3.08%541,517
Oct 28, 20253,870.003,870.003,710.003,735.003,735.00-2.99%576,691
Oct 27, 20253,800.003,930.003,780.003,850.003,850.002.26%856,923
Oct 24, 20253,750.003,775.003,700.003,765.003,765.001.35%480,515
Oct 23, 20253,580.003,865.003,530.003,715.003,715.003.63%1,651,327
Oct 22, 20253,540.003,610.003,460.003,585.003,585.000.70%346,511
Oct 21, 20253,455.003,690.003,425.003,560.003,560.003.94%534,655
Oct 20, 20253,440.003,505.003,415.003,425.003,425.00-0.44%273,145
Oct 17, 20253,485.003,590.003,415.003,440.003,440.00-2.82%420,810
Oct 16, 20253,605.003,730.003,510.003,540.003,540.00-1.80%377,565
Oct 15, 20253,525.003,750.003,505.003,605.003,605.002.71%385,252
Oct 14, 20253,645.003,740.003,480.003,510.003,510.00-3.57%416,548
Oct 13, 20253,615.003,730.003,580.003,640.003,640.00-1.62%325,044
Oct 10, 20253,720.003,770.003,635.003,700.003,700.00-0.40%406,254
Oct 2, 20253,650.003,730.003,650.003,715.003,715.001.78%302,214
Oct 1, 20253,640.003,725.003,620.003,650.003,650.000.27%230,711
Sep 30, 20253,715.003,760.003,625.003,640.003,640.00-2.80%427,642
Sep 29, 20253,980.003,985.003,725.003,745.003,745.00-1.45%867,323
Sep 26, 20253,900.003,900.003,750.003,800.003,800.00-3.06%332,769
Sep 25, 20253,845.003,935.003,745.003,920.003,920.001.42%495,282
Sep 24, 20253,720.003,965.003,690.003,865.003,865.004.18%1,155,062
Sep 23, 20253,830.003,895.003,700.003,710.003,710.00-2.62%327,248
Sep 22, 20253,870.003,895.003,760.003,810.003,810.00-1.68%342,790
Sep 19, 20253,910.003,965.003,840.003,875.003,875.00-0.51%363,595
Sep 18, 20253,815.003,920.003,770.003,895.003,895.002.23%343,139
Sep 17, 20253,900.003,900.003,740.003,810.003,810.00-2.31%619,131
Sep 16, 20254,370.004,465.003,845.003,900.003,900.00-4.88%4,032,788
Sep 15, 20254,180.004,225.004,035.004,100.004,100.00-1.44%959,640
Sep 12, 20254,160.004,230.004,065.004,160.004,160.001.34%955,962
Sep 11, 20253,955.004,120.003,955.004,105.004,105.003.92%642,302
Sep 10, 20253,945.004,015.003,860.003,950.003,950.000.13%485,218
Sep 9, 20253,900.003,970.003,900.003,945.003,945.001.15%219,139
Sep 8, 20253,980.004,050.003,850.003,900.003,900.00-1.89%604,502
Sep 5, 20253,905.004,015.003,850.003,975.003,975.001.92%525,972
Sep 4, 20253,755.003,915.003,710.003,900.003,900.004.14%525,971
Sep 3, 20253,630.003,785.003,575.003,745.003,745.003.31%359,319
Sep 2, 20253,620.003,710.003,575.003,625.003,625.000.14%222,573
Sep 1, 20253,700.003,780.003,560.003,620.003,620.00-2.16%336,910
Aug 29, 20253,670.003,835.003,630.003,700.003,700.001.09%353,881
Aug 28, 20253,535.003,680.003,495.003,660.003,660.003.98%356,282
Aug 27, 20253,445.003,575.003,340.003,520.003,520.004.45%413,264
Aug 26, 20253,355.003,470.003,345.003,370.003,370.00-1.17%323,524
Aug 25, 20253,440.003,560.003,290.003,410.003,410.00-345,607
Aug 22, 20253,475.003,485.003,395.003,410.003,410.000.15%175,518
Aug 21, 20253,450.003,475.003,210.003,405.003,405.000.15%136,417
Aug 20, 20253,500.003,515.003,360.003,400.003,400.00-4.23%417,669
Aug 19, 20253,700.003,700.003,542.003,550.003,550.00-4.05%223,747
Aug 18, 20253,780.003,780.003,580.003,700.003,700.00-1.46%393,608