Skip to main content
logo
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
-60.00 (-2.67%)
At close: Jul 16, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,175.002,180.002,015.002,115.002,115.00-3.20%143,071
Jul 16, 20262,230.002,230.002,105.002,185.002,185.00-2.67%97,455
Jul 15, 20262,250.002,290.002,160.002,245.002,245.00-0.22%260,195
Jul 14, 20262,215.002,255.002,110.002,250.002,250.00-0.22%108,864
Jul 13, 20262,395.002,465.002,215.002,255.002,255.00-6.82%112,447
Jul 10, 20262,355.002,470.002,330.002,420.002,420.003.42%64,861
Jul 9, 20262,320.002,380.002,200.002,340.002,340.000.86%133,662
Jul 8, 20262,410.002,480.002,290.002,320.002,320.00-6.26%201,844
Jul 7, 20262,565.002,655.002,460.002,475.002,475.00-3.51%90,087
Jul 6, 20262,565.002,625.002,485.002,565.002,565.000.20%104,252
Jul 3, 20262,505.002,575.002,470.002,560.002,560.00-100,728
Jul 2, 20262,700.002,700.002,465.002,560.002,560.00-4.12%169,646
Jul 1, 20262,665.002,735.002,555.002,670.002,670.002.50%207,809
Jun 30, 20262,585.002,645.002,535.002,605.002,605.000.77%122,698
Jun 29, 20262,500.002,690.002,470.002,585.002,585.003.40%132,953
Jun 26, 20262,570.002,600.002,440.002,500.002,500.00-5.84%317,440
Jun 25, 20262,525.002,800.002,405.002,655.002,655.0011.55%1,055,403
Jun 24, 20262,395.002,470.002,340.002,380.002,380.00-1.45%182,556
Jun 23, 20262,590.002,630.002,395.002,415.002,415.00-6.76%260,874
Jun 22, 20262,615.002,625.002,525.002,590.002,590.00-0.96%107,211
Jun 19, 20262,620.002,645.002,455.002,615.002,615.001.75%362,618
Jun 18, 20262,640.002,750.002,555.002,570.002,570.00-2.65%124,583
Jun 17, 20262,610.002,665.002,560.002,640.002,640.001.15%187,163
Jun 16, 20262,640.002,720.002,570.002,610.002,610.00-0.95%138,514
Jun 15, 20262,770.002,770.002,625.002,635.002,635.000.38%324,146
Jun 12, 20262,585.002,690.002,575.002,625.002,625.001.94%208,557
Jun 11, 20262,500.002,595.002,480.002,575.002,575.001.78%183,968
Jun 10, 20262,645.002,750.002,515.002,530.002,530.00-6.30%248,148
Jun 9, 20262,605.002,740.002,605.002,700.002,700.004.05%250,616
Jun 8, 20262,500.002,700.002,500.002,595.002,595.00-6.15%406,324
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