Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 645.00
+15.00 (2.38%)
At close: Jan 30, 2026
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 632.00 | 645.00 | 612.00 | 645.00 | 645.00 | 2.38% | 884,156 |
| Jan 29, 2026 | 630.00 | 644.00 | 614.00 | 630.00 | 630.00 | 2.27% | 1,056,830 |
| Jan 28, 2026 | 610.00 | 633.00 | 602.00 | 616.00 | 616.00 | 1.48% | 1,065,844 |
| Jan 27, 2026 | 600.00 | 610.00 | 591.00 | 607.00 | 607.00 | 0.83% | 204,126 |
| Jan 26, 2026 | 597.00 | 616.00 | 586.00 | 602.00 | 602.00 | 0.84% | 271,666 |
| Jan 23, 2026 | 600.00 | 612.00 | 555.00 | 597.00 | 597.00 | -0.50% | 1,088,182 |
| Jan 22, 2026 | 610.00 | 634.00 | 591.00 | 600.00 | 600.00 | -1.96% | 1,052,565 |
| Jan 21, 2026 | 578.00 | 629.00 | 565.00 | 612.00 | 612.00 | 5.70% | 1,335,021 |
| Jan 20, 2026 | 533.00 | 692.00 | 526.00 | 579.00 | 579.00 | 8.63% | 4,143,701 |
| Jan 19, 2026 | 579.00 | 594.00 | 510.00 | 533.00 | 533.00 | -8.10% | 1,336,024 |
| Jan 16, 2026 | 579.00 | 584.00 | 573.00 | 580.00 | 580.00 | -0.34% | 397,158 |
| Jan 15, 2026 | 590.00 | 590.00 | 566.00 | 582.00 | 582.00 | -1.36% | 640,205 |
| Jan 14, 2026 | 587.00 | 600.00 | 577.00 | 590.00 | 590.00 | 0.51% | 658,383 |
| Jan 13, 2026 | 578.00 | 603.00 | 573.00 | 587.00 | 587.00 | -0.17% | 368,304 |
| Jan 12, 2026 | 590.00 | 593.00 | 555.00 | 588.00 | 588.00 | -0.34% | 567,633 |
| Jan 9, 2026 | 594.00 | 602.00 | 574.00 | 590.00 | 590.00 | -2.32% | 635,740 |
| Jan 8, 2026 | 633.00 | 633.00 | 594.00 | 604.00 | 604.00 | -4.58% | 724,005 |
| Jan 7, 2026 | 554.00 | 647.00 | 554.00 | 633.00 | 633.00 | 15.09% | 3,997,262 |
| Jan 6, 2026 | 550.00 | 597.00 | 546.00 | 550.00 | 550.00 | -0.90% | 1,735,705 |
| Jan 5, 2026 | 578.00 | 592.00 | 543.00 | 555.00 | 555.00 | -3.48% | 1,182,131 |
| Jan 2, 2026 | 522.00 | 588.00 | 522.00 | 575.00 | 575.00 | 10.58% | 1,385,129 |
| Dec 30, 2025 | 469.00 | 549.00 | 467.00 | 520.00 | 520.00 | 10.87% | 2,764,148 |
| Dec 29, 2025 | 451.00 | 476.00 | 450.00 | 469.00 | 469.00 | 3.53% | 151,190 |
| Dec 26, 2025 | 446.00 | 459.00 | 444.00 | 453.00 | 453.00 | 1.57% | 172,203 |
| Dec 24, 2025 | 443.00 | 465.00 | 441.00 | 446.00 | 446.00 | 0.68% | 254,894 |
| Dec 23, 2025 | 452.00 | 463.00 | 435.00 | 443.00 | 443.00 | -1.99% | 129,482 |
| Dec 22, 2025 | 456.00 | 462.00 | 428.00 | 452.00 | 452.00 | -0.88% | 106,500 |
| Dec 19, 2025 | 463.00 | 470.00 | 447.00 | 456.00 | 456.00 | -1.51% | 232,911 |
| Dec 18, 2025 | 451.00 | 479.00 | 446.00 | 463.00 | 463.00 | -2.53% | 331,584 |
| Dec 17, 2025 | 489.00 | 490.00 | 472.00 | 475.00 | 475.00 | -2.86% | 83,479 |
| Dec 16, 2025 | 491.00 | 497.00 | 455.00 | 489.00 | 489.00 | -1.21% | 96,660 |
| Dec 15, 2025 | 495.00 | 498.00 | 480.00 | 495.00 | 495.00 | -1.00% | 128,689 |
| Dec 12, 2025 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 63,162 |
| Dec 11, 2025 | 498.00 | 505.00 | 493.00 | 500.00 | 500.00 | 0.40% | 444,307 |
| Dec 10, 2025 | 501.00 | 502.00 | 491.00 | 498.00 | 498.00 | -0.60% | 121,214 |
| Dec 9, 2025 | 501.00 | 507.00 | 494.00 | 501.00 | 501.00 | - | 87,980 |
| Dec 8, 2025 | 502.00 | 507.00 | 490.00 | 501.00 | 501.00 | -0.20% | 79,270 |
| Dec 5, 2025 | 500.00 | 506.00 | 493.00 | 502.00 | 502.00 | 0.40% | 116,921 |
| Dec 4, 2025 | 510.00 | 513.00 | 492.00 | 500.00 | 500.00 | -1.96% | 165,233 |
| Dec 3, 2025 | 510.00 | 524.00 | 506.00 | 510.00 | 510.00 | -0.20% | 46,412 |
| Dec 2, 2025 | 505.00 | 516.00 | 505.00 | 511.00 | 511.00 | 1.19% | 141,578 |
| Dec 1, 2025 | 510.00 | 521.00 | 501.00 | 505.00 | 505.00 | -0.98% | 86,908 |
| Nov 28, 2025 | 510.00 | 516.00 | 504.00 | 510.00 | 510.00 | 0.20% | 185,426 |
| Nov 27, 2025 | 508.00 | 526.00 | 503.00 | 509.00 | 509.00 | 0.20% | 100,647 |
| Nov 26, 2025 | 510.00 | 517.00 | 502.00 | 508.00 | 508.00 | -0.97% | 84,332 |
| Nov 25, 2025 | 520.00 | 531.00 | 509.00 | 513.00 | 513.00 | -0.97% | 129,668 |
| Nov 24, 2025 | 520.00 | 533.00 | 513.00 | 518.00 | 518.00 | -0.38% | 94,587 |
| Nov 21, 2025 | 525.00 | 536.00 | 504.00 | 520.00 | 520.00 | -2.62% | 139,427 |
| Nov 20, 2025 | 534.00 | 543.00 | 524.00 | 534.00 | 534.00 | - | 221,790 |
| Nov 19, 2025 | 530.00 | 545.00 | 522.00 | 534.00 | 534.00 | 0.75% | 167,068 |