Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
-170.00 (-5.79%)
At close: Jun 5, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,850.002,935.002,745.002,765.002,765.00-5.79%313,104
Jun 4, 20262,900.003,025.002,900.002,935.002,935.00-1.01%293,590
Jun 2, 20263,210.003,210.002,965.002,965.002,965.00-7.63%878,863
Jun 1, 20263,395.003,420.003,145.003,210.003,210.00-5.59%919,313
May 29, 20263,350.003,930.003,240.003,400.003,400.0012.40%7,390,347
May 28, 20263,120.003,120.002,955.003,025.003,025.00-2.42%258,942
May 27, 20263,270.003,330.003,090.003,100.003,100.00-5.20%328,173
May 26, 20263,425.003,480.003,270.003,270.003,270.00-3.68%366,634
May 22, 20263,250.003,555.003,250.003,395.003,395.005.27%333,640
May 21, 20263,225.003,390.003,165.003,225.003,225.002.87%256,409
May 20, 20263,130.003,185.002,960.003,135.003,135.00-0.63%219,788
May 19, 20263,230.003,290.003,120.003,155.003,155.00-2.32%206,083
May 18, 20263,285.003,290.003,100.003,230.003,230.00-1.67%397,748
May 15, 20263,510.003,590.003,235.003,285.003,285.00-6.14%552,089
May 14, 20263,570.003,650.003,460.003,500.003,500.00-2.10%413,895
May 13, 20263,595.003,600.003,480.003,575.003,575.00-0.56%312,366
May 12, 20263,920.003,920.003,485.003,595.003,595.00-8.29%1,179,455
May 11, 20263,720.004,090.003,720.003,920.003,920.006.52%2,232,885
May 8, 20264,100.004,125.003,515.003,680.003,680.00-8.00%2,312,654
May 7, 20263,815.004,090.003,770.004,000.004,000.004.85%1,757,663
May 6, 20263,795.003,865.003,705.003,815.003,815.001.46%787,768
May 4, 20263,685.003,815.003,650.003,760.003,760.002.04%658,814
Apr 30, 20263,640.003,770.003,630.003,685.003,685.002.08%511,891
Apr 29, 20263,645.003,660.003,535.003,610.003,610.00-1.37%479,801
Apr 28, 20263,760.003,975.003,640.003,660.003,660.00-2.66%2,250,639
Apr 27, 20263,845.003,880.003,705.003,760.003,760.00-0.79%407,935
Apr 24, 20263,690.003,835.003,645.003,790.003,790.003.98%602,643
Apr 23, 20263,635.003,740.003,570.003,645.003,645.00-0.68%478,623
Apr 22, 20263,725.003,810.003,605.003,670.003,670.00-1.48%446,432
Apr 21, 20263,805.003,900.003,640.003,725.003,725.00-0.13%574,652
Apr 20, 20263,900.004,045.003,670.003,730.003,730.001.77%2,247,213
Apr 17, 20263,795.003,950.003,555.003,665.003,665.000.14%1,123,362
Apr 16, 20263,435.003,785.003,350.003,660.003,660.009.58%1,315,759
Apr 15, 20263,330.003,510.003,285.003,340.003,340.003.25%635,629
Apr 14, 20263,190.003,335.003,190.003,235.003,235.002.05%267,522
Apr 13, 20263,285.003,285.003,150.003,170.003,170.00-3.94%223,445
Apr 10, 20263,355.003,375.003,270.003,300.003,300.00-1.49%232,408
Apr 9, 20263,230.003,390.003,155.003,350.003,350.003.55%320,011
Apr 8, 20263,140.003,235.003,100.003,235.003,235.006.59%268,537
Apr 7, 20263,080.003,095.003,000.003,035.003,035.00-149,666
Apr 6, 20263,090.003,130.003,020.003,035.003,035.00-1.78%119,797
Apr 3, 20263,060.003,200.003,045.003,090.003,090.001.81%83,535
Apr 2, 20263,190.003,240.003,000.003,035.003,035.00-4.86%311,925
Apr 1, 20263,080.003,240.003,070.003,190.003,190.007.77%232,234
Mar 31, 20263,050.003,115.002,960.002,960.002,960.00-4.52%332,326
Mar 30, 20263,120.003,125.003,060.003,100.003,100.00-4.02%240,000
Mar 27, 20263,110.003,420.003,030.003,230.003,230.003.03%564,037
Mar 26, 20263,305.003,305.003,120.003,135.003,135.00-2.94%254,830
Mar 25, 20263,165.003,320.003,155.003,230.003,230.000.94%177,197
Mar 24, 20263,335.003,335.003,110.003,200.003,200.000.63%241,546