Xplus Inc. (KOSDAQ:373200)
South Korea flag South Korea · Delayed Price · Currency is KRW
554.00
-6.00 (-1.07%)
Last updated: Oct 31, 2025, 12:41 PM KST

Xplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025570.00583.00555.00560.00560.00-1.75%255,988
Oct 29, 2025577.00590.00564.00570.00570.00-1.21%302,986
Oct 28, 2025575.00585.00565.00577.00577.00-0.52%234,818
Oct 27, 2025575.00595.00569.00580.00580.000.52%218,275
Oct 24, 2025570.00599.00563.00577.00577.001.23%153,238
Oct 23, 2025568.00582.00565.00570.00570.00-0.87%112,764
Oct 22, 2025578.00583.00555.00575.00575.00-0.86%242,071
Oct 21, 2025583.00588.00566.00580.00580.00-1.36%530,881
Oct 20, 2025600.00601.00570.00588.00588.00-2.00%99,682
Oct 17, 2025594.00620.00585.00600.00600.001.01%696,716
Oct 16, 2025587.00598.00560.00594.00594.001.19%182,205
Oct 15, 2025578.00598.00542.00587.00587.001.21%407,354
Oct 14, 2025581.00590.00575.00580.00580.00-0.85%87,837
Oct 13, 2025570.00590.00570.00585.00585.00-1.35%176,465
Oct 10, 2025591.00605.00565.00593.00593.00-0.67%237,647
Oct 2, 2025584.00600.00567.00597.00597.002.23%227,942
Oct 1, 2025580.00602.00568.00584.00584.000.69%157,584
Sep 30, 2025580.00598.00580.00580.00580.00-0.68%101,045
Sep 29, 2025608.00608.00584.00584.00584.00-3.95%140,164
Sep 26, 2025613.00614.00599.00608.00608.00-0.82%126,728
Sep 25, 2025613.00615.00599.00613.00613.00-188,748
Sep 24, 2025590.00620.00590.00613.00613.00-151,725
Sep 23, 2025630.00630.00591.00613.00613.001.32%363,297
Sep 22, 2025585.00610.00572.00605.00605.004.31%657,765
Sep 19, 2025551.00594.00541.00580.00580.005.45%304,543
Sep 18, 2025552.00556.00543.00550.00550.00-245,605
Sep 17, 2025550.00550.00540.00550.00550.00-181,835
Sep 16, 2025565.00567.00540.00550.00550.00-1.79%324,334
Sep 15, 2025561.00561.00549.00560.00560.00-0.18%253,779
Sep 12, 2025560.00562.00549.00561.00561.000.18%135,083
Sep 11, 2025560.00564.00550.00560.00560.00-147,572
Sep 10, 2025559.00569.00540.00560.00560.000.18%932,344
Sep 9, 2025565.00565.00552.00559.00559.00-1.06%239,956
Sep 8, 2025570.00571.00557.00565.00565.00-0.88%159,917
Sep 5, 2025584.00591.00564.00570.00570.00-2.40%262,651
Sep 4, 2025584.00586.00570.00584.00584.00-92,250
Sep 3, 2025580.00595.00570.00584.00584.00-0.17%193,170
Sep 2, 2025565.00590.00550.00585.00585.002.63%556,289
Sep 1, 2025575.00577.00551.00570.00570.00-360,132
Aug 29, 2025570.00587.00551.00570.00570.00-0.87%616,015
Aug 28, 2025579.00609.00565.00575.00575.00-0.69%648,059
Aug 27, 2025594.00594.00560.00579.00579.00-2.53%580,885
Aug 26, 2025600.00627.00586.00594.00594.00-1.00%209,284
Aug 25, 2025617.00621.00559.00600.00600.00-3.54%1,078,383
Aug 22, 2025625.00630.00618.00622.00622.00-0.32%139,839
Aug 21, 2025630.00635.00615.00624.00624.00-1.42%185,257
Aug 20, 2025641.00641.00595.00633.00633.00-1.25%147,791
Aug 19, 2025644.00644.00622.00641.00641.00-0.47%228,707
Aug 18, 2025654.00662.00610.00644.00644.00-1.53%432,956
Aug 14, 2025632.00667.00615.00654.00654.005.65%828,796