Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 516.00
+3.00 (0.58%)
Last updated: Nov 26, 2025, 2:57 PM KST
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 535.00 | 546.00 | 527.00 | 530.00 | 530.00 | -1.30% | 105,086 |
| Nov 17, 2025 | 530.00 | 555.00 | 522.00 | 537.00 | 537.00 | 1.32% | 319,881 |
| Nov 14, 2025 | 535.00 | 549.00 | 515.00 | 530.00 | 530.00 | -1.85% | 297,758 |
| Nov 13, 2025 | 530.00 | 559.00 | 528.00 | 540.00 | 540.00 | 0.93% | 160,650 |
| Nov 12, 2025 | 523.00 | 589.00 | 510.00 | 535.00 | 535.00 | 1.33% | 980,716 |
| Nov 11, 2025 | 531.00 | 533.00 | 517.00 | 528.00 | 528.00 | -0.19% | 179,473 |
| Nov 10, 2025 | 524.00 | 534.00 | 515.00 | 529.00 | 529.00 | -0.19% | 218,284 |
| Nov 7, 2025 | 532.00 | 538.00 | 522.00 | 530.00 | 530.00 | -1.49% | 96,873 |
| Nov 6, 2025 | 535.00 | 555.00 | 517.00 | 538.00 | 538.00 | - | 488,371 |
| Nov 5, 2025 | 549.00 | 551.00 | 526.00 | 538.00 | 538.00 | -2.71% | 391,549 |
| Nov 4, 2025 | 550.00 | 561.00 | 535.00 | 553.00 | 553.00 | -0.36% | 199,081 |
| Nov 3, 2025 | 555.00 | 565.00 | 530.00 | 555.00 | 555.00 | - | 318,315 |
| Oct 31, 2025 | 551.00 | 565.00 | 544.00 | 555.00 | 555.00 | -0.89% | 411,896 |
| Oct 30, 2025 | 570.00 | 583.00 | 555.00 | 560.00 | 560.00 | -1.75% | 255,988 |
| Oct 29, 2025 | 577.00 | 590.00 | 564.00 | 570.00 | 570.00 | -1.21% | 302,986 |
| Oct 28, 2025 | 575.00 | 585.00 | 565.00 | 577.00 | 577.00 | -0.52% | 234,818 |
| Oct 27, 2025 | 575.00 | 595.00 | 569.00 | 580.00 | 580.00 | 0.52% | 218,275 |
| Oct 24, 2025 | 570.00 | 599.00 | 563.00 | 577.00 | 577.00 | 1.23% | 153,238 |
| Oct 23, 2025 | 568.00 | 582.00 | 565.00 | 570.00 | 570.00 | -0.87% | 112,764 |
| Oct 22, 2025 | 578.00 | 583.00 | 555.00 | 575.00 | 575.00 | -0.86% | 242,071 |
| Oct 21, 2025 | 583.00 | 588.00 | 566.00 | 580.00 | 580.00 | -1.36% | 530,881 |
| Oct 20, 2025 | 600.00 | 601.00 | 570.00 | 588.00 | 588.00 | -2.00% | 99,682 |
| Oct 17, 2025 | 594.00 | 620.00 | 585.00 | 600.00 | 600.00 | 1.01% | 696,716 |
| Oct 16, 2025 | 587.00 | 598.00 | 560.00 | 594.00 | 594.00 | 1.19% | 182,205 |
| Oct 15, 2025 | 578.00 | 598.00 | 542.00 | 587.00 | 587.00 | 1.21% | 407,354 |
| Oct 14, 2025 | 581.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 87,837 |
| Oct 13, 2025 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | -1.35% | 176,465 |
| Oct 10, 2025 | 591.00 | 605.00 | 565.00 | 593.00 | 593.00 | -0.67% | 237,647 |
| Oct 2, 2025 | 584.00 | 600.00 | 567.00 | 597.00 | 597.00 | 2.23% | 227,942 |
| Oct 1, 2025 | 580.00 | 602.00 | 568.00 | 584.00 | 584.00 | 0.69% | 157,584 |
| Sep 30, 2025 | 580.00 | 598.00 | 580.00 | 580.00 | 580.00 | -0.68% | 101,045 |
| Sep 29, 2025 | 608.00 | 608.00 | 584.00 | 584.00 | 584.00 | -3.95% | 140,164 |
| Sep 26, 2025 | 613.00 | 614.00 | 599.00 | 608.00 | 608.00 | -0.82% | 126,728 |
| Sep 25, 2025 | 613.00 | 615.00 | 599.00 | 613.00 | 613.00 | - | 188,748 |
| Sep 24, 2025 | 590.00 | 620.00 | 590.00 | 613.00 | 613.00 | - | 151,725 |
| Sep 23, 2025 | 630.00 | 630.00 | 591.00 | 613.00 | 613.00 | 1.32% | 363,297 |
| Sep 22, 2025 | 585.00 | 610.00 | 572.00 | 605.00 | 605.00 | 4.31% | 657,765 |
| Sep 19, 2025 | 551.00 | 594.00 | 541.00 | 580.00 | 580.00 | 5.45% | 304,543 |
| Sep 18, 2025 | 552.00 | 556.00 | 543.00 | 550.00 | 550.00 | - | 245,605 |
| Sep 17, 2025 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 181,835 |
| Sep 16, 2025 | 565.00 | 567.00 | 540.00 | 550.00 | 550.00 | -1.79% | 324,334 |
| Sep 15, 2025 | 561.00 | 561.00 | 549.00 | 560.00 | 560.00 | -0.18% | 253,779 |
| Sep 12, 2025 | 560.00 | 562.00 | 549.00 | 561.00 | 561.00 | 0.18% | 135,083 |
| Sep 11, 2025 | 560.00 | 564.00 | 550.00 | 560.00 | 560.00 | - | 147,572 |