Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,285.00
-215.00 (-6.14%)
At close: May 15, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,510.003,590.003,235.003,285.00--6.14%552,089
May 14, 20263,570.003,650.003,460.003,500.00--2.10%413,895
May 13, 20263,595.003,600.003,480.003,575.00--0.56%312,366
May 12, 20263,920.003,920.003,485.003,595.00--8.29%1,179,455
May 11, 20263,720.004,090.003,720.003,920.00-6.52%2,232,885
May 8, 20264,100.004,125.003,515.003,680.00--8.00%2,312,654
May 7, 20263,815.004,090.003,770.004,000.00-4.85%1,757,663
May 6, 20263,795.003,865.003,705.003,815.00-1.46%787,768
May 4, 20263,685.003,815.003,650.003,760.00-2.04%658,814
Apr 30, 20263,640.003,770.003,630.003,685.00-2.08%511,891
Apr 29, 20263,645.003,660.003,535.003,610.00--1.37%479,801
Apr 28, 20263,760.003,975.003,640.003,660.00--2.66%2,250,639
Apr 27, 20263,845.003,880.003,705.003,760.00--0.79%407,935
Apr 24, 20263,690.003,835.003,645.003,790.00-3.98%602,643
Apr 23, 20263,635.003,740.003,570.003,645.00--0.68%478,623
Apr 22, 20263,725.003,810.003,605.003,670.00--1.48%446,432
Apr 21, 20263,805.003,900.003,640.003,725.00--0.13%574,652
Apr 20, 20263,900.004,045.003,670.003,730.00-1.77%2,247,213
Apr 17, 20263,795.003,950.003,555.003,665.00-0.14%1,123,362
Apr 16, 20263,435.003,785.003,350.003,660.00-9.58%1,315,759
Apr 15, 20263,330.003,510.003,285.003,340.00-3.25%635,629
Apr 14, 20263,190.003,335.003,190.003,235.00-2.05%267,522
Apr 13, 20263,285.003,285.003,150.003,170.00--3.94%223,445
Apr 10, 20263,355.003,375.003,270.003,300.00--1.49%232,408
Apr 9, 20263,230.003,390.003,155.003,350.00-3.55%320,011
Apr 8, 20263,140.003,235.003,100.003,235.00-6.59%268,537
Apr 7, 20263,080.003,095.003,000.003,035.00--149,666
Apr 6, 20263,090.003,130.003,020.003,035.00--1.78%119,797
Apr 3, 20263,060.003,200.003,045.003,090.00-1.81%83,535
Apr 2, 20263,190.003,240.003,000.003,035.00--4.86%311,925
Apr 1, 20263,080.003,240.003,070.003,190.00-7.77%232,234
Mar 31, 20263,050.003,115.002,960.002,960.00--4.52%332,326
Mar 30, 20263,120.003,125.003,060.003,100.00--4.02%240,000
Mar 27, 20263,110.003,420.003,030.003,230.00-3.03%564,037
Mar 26, 20263,305.003,305.003,120.003,135.00--2.94%254,830
Mar 25, 20263,165.003,320.003,155.003,230.00-0.94%177,197
Mar 24, 20263,335.003,335.003,110.003,200.00-0.63%241,546
Mar 23, 20263,310.003,310.003,135.003,180.00--5.50%245,901
Mar 20, 20263,250.003,365.003,205.003,365.00-4.50%224,538
Mar 19, 20263,165.003,285.003,050.003,220.00--2.13%295,036
Mar 18, 20263,320.003,485.003,210.003,290.00--0.75%354,439
Mar 17, 20263,180.003,430.003,180.003,315.00-5.24%376,554
Mar 16, 20263,275.003,340.003,120.003,150.00--3.82%257,417
Mar 13, 20263,060.003,300.003,060.003,275.00-2.83%250,034
Mar 12, 20263,340.003,380.003,165.003,185.00--4.78%396,629
Mar 11, 20263,220.003,445.003,080.003,345.00-4.21%437,501
Mar 10, 20263,345.003,345.003,125.003,210.00-3.55%359,509
Mar 9, 20263,245.003,245.003,020.003,100.00--8.01%431,469
Mar 6, 20263,440.003,535.003,300.003,370.00--2.60%430,151
Mar 5, 20263,245.003,505.003,245.003,460.00-12.70%633,823