Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-45.00 (-1.90%)
At close: Oct 30, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,225.002,335.002,225.002,295.002,295.00-1.08%94,656
Oct 30, 20262,430.002,430.002,245.002,320.002,320.00-1.90%171,754
Oct 29, 20262,500.002,505.002,350.002,365.002,365.00-3.47%88,618
Oct 28, 20262,500.002,535.002,435.002,450.002,450.000.62%77,489
Oct 27, 20262,390.002,460.002,390.002,435.002,435.001.88%60,959
Oct 26, 20262,515.002,515.002,350.002,390.002,390.00-2.05%76,539
Oct 23, 20262,455.002,500.002,340.002,440.002,440.00-0.61%88,994
Oct 22, 20262,525.002,525.002,400.002,455.002,455.00-2.77%103,109
Oct 21, 20262,545.002,595.002,490.002,525.002,525.00-0.79%64,016
Oct 20, 20262,550.002,625.002,515.002,545.002,545.00-1.55%42,554
Oct 19, 20262,560.002,605.002,525.002,585.002,585.000.19%26,949
Oct 16, 20262,595.002,655.002,520.002,580.002,580.00-0.77%69,866
Oct 15, 20262,490.002,655.002,465.002,600.002,600.00-1.89%159,438
Oct 14, 20262,765.002,800.002,650.002,650.002,650.00-4.16%90,272
Oct 13, 20262,790.002,800.002,665.002,765.002,765.00-1.07%105,091
Oct 12, 20262,960.002,960.002,795.002,795.002,795.00-5.57%100,482
Oct 8, 20262,940.003,015.002,855.002,960.002,960.00-117,304
Oct 7, 20262,995.003,100.002,870.002,960.002,960.00-1.17%145,361
Oct 6, 20262,995.003,055.002,915.002,995.002,995.000.84%125,022
Oct 2, 20262,945.003,065.002,895.002,970.002,970.000.68%247,580
Oct 1, 20262,625.002,950.002,580.002,950.002,950.0012.38%757,154
Sep 30, 20262,640.002,640.002,530.002,625.002,625.002.54%72,830
Sep 29, 20262,585.002,615.002,520.002,560.002,560.00-0.97%67,252
Sep 28, 20262,640.002,690.002,580.002,585.002,585.00-2.08%112,570
Sep 23, 20262,635.002,665.002,575.002,640.002,640.000.19%117,717
Sep 22, 20262,660.002,780.002,595.002,635.002,635.001.74%230,890
Sep 21, 20262,610.002,670.002,445.002,590.002,590.00-0.38%189,009
Sep 18, 20262,655.002,655.002,560.002,600.002,600.000.39%52,330
Sep 17, 20262,625.002,625.002,545.002,590.002,590.000.58%53,938
Sep 16, 20262,605.002,655.002,505.002,575.002,575.00-0.77%78,897
Sep 15, 20262,500.002,700.002,475.002,595.002,595.003.80%89,574
Sep 14, 20262,555.002,640.002,480.002,500.002,500.00-6.37%122,112
Sep 11, 20262,375.002,685.002,340.002,670.002,670.0012.42%367,566
Sep 10, 20262,345.002,375.002,280.002,375.002,375.001.28%45,964
Sep 9, 20262,290.002,345.002,240.002,345.002,345.003.08%64,586
Sep 8, 20262,385.002,385.002,270.002,275.002,275.00-3.19%93,735
Sep 7, 20262,360.002,425.002,330.002,350.002,350.00-0.42%32,319
Sep 4, 20262,460.002,460.002,300.002,360.002,360.00-43,139
Sep 3, 20262,360.002,390.002,295.002,360.002,360.00-0.84%86,832
Sep 2, 20262,450.002,450.002,360.002,380.002,380.00-2.86%74,610
Sep 1, 20262,450.002,480.002,385.002,450.002,450.00-52,812
Aug 31, 20262,490.002,505.002,405.002,450.002,450.00-2.39%57,684
Aug 28, 20262,500.002,565.002,420.002,510.002,510.000.40%49,999
Aug 27, 20262,595.002,595.002,485.002,500.002,500.00-1.57%99,978
Aug 26, 20262,580.002,580.002,500.002,540.002,540.00-0.20%42,459
Aug 25, 20262,575.002,575.002,460.002,545.002,545.000.59%48,202
Aug 24, 20262,485.002,575.002,485.002,530.002,530.002.22%69,872
Aug 21, 20262,620.002,680.002,455.002,475.002,475.00-5.53%120,280
Aug 20, 20262,650.002,720.002,585.002,620.002,620.001.35%63,658
Aug 19, 20262,635.002,695.002,555.002,585.002,585.00-1.90%124,209