Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 859.00
-26.00 (-2.94%)
At close: Mar 20, 2026
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 861.00 | 895.00 | 780.00 | 859.00 | 859.00 | -2.94% | 964,522 |
| Mar 19, 2026 | 786.00 | 900.00 | 767.00 | 885.00 | 885.00 | 12.74% | 1,962,435 |
| Mar 18, 2026 | 790.00 | 805.00 | 745.00 | 785.00 | 785.00 | -0.63% | 518,858 |
| Mar 17, 2026 | 800.00 | 805.00 | 765.00 | 790.00 | 790.00 | 2.07% | 329,735 |
| Mar 16, 2026 | 790.00 | 830.00 | 742.00 | 774.00 | 774.00 | -1.28% | 802,371 |
| Mar 13, 2026 | 739.00 | 810.00 | 711.00 | 784.00 | 784.00 | 9.19% | 824,633 |
| Mar 12, 2026 | 690.00 | 718.00 | 665.00 | 718.00 | 718.00 | 3.91% | 485,040 |
| Mar 11, 2026 | 730.00 | 769.00 | 661.00 | 691.00 | 691.00 | -4.95% | 1,416,349 |
| Mar 10, 2026 | 795.00 | 838.00 | 717.00 | 727.00 | 727.00 | -8.32% | 1,372,080 |
| Mar 9, 2026 | 819.00 | 823.00 | 715.00 | 793.00 | 793.00 | -3.53% | 1,152,774 |
| Mar 6, 2026 | 920.00 | 920.00 | 812.00 | 822.00 | 822.00 | -10.65% | 1,018,639 |
| Mar 5, 2026 | 891.00 | 947.00 | 891.00 | 920.00 | 920.00 | 2.22% | 710,450 |
| Mar 4, 2026 | 974.00 | 974.00 | 853.00 | 900.00 | 900.00 | -7.69% | 881,273 |
| Mar 3, 2026 | 1,015.00 | 1,021.00 | 916.00 | 975.00 | 975.00 | -3.94% | 1,351,700 |
| Feb 27, 2026 | 981.00 | 1,024.00 | 766.00 | 1,015.00 | 1,015.00 | 2.84% | 3,302,532 |
| Feb 26, 2026 | 1,014.00 | 1,095.00 | 985.00 | 987.00 | 987.00 | -2.57% | 1,873,241 |
| Feb 25, 2026 | 1,061.00 | 1,086.00 | 1,012.00 | 1,013.00 | 1,013.00 | -2.60% | 1,671,516 |
| Feb 24, 2026 | 916.00 | 1,062.00 | 915.00 | 1,040.00 | 1,040.00 | 16.07% | 4,884,156 |
| Feb 23, 2026 | 766.00 | 961.00 | 765.00 | 896.00 | 896.00 | 17.59% | 6,006,420 |
| Feb 20, 2026 | 724.00 | 767.00 | 697.00 | 762.00 | 762.00 | 8.39% | 1,590,740 |
| Feb 19, 2026 | 689.00 | 706.00 | 654.00 | 703.00 | 703.00 | 1.88% | 814,423 |
| Feb 13, 2026 | 669.00 | 707.00 | 669.00 | 690.00 | 690.00 | -0.58% | 720,682 |
| Feb 12, 2026 | 665.00 | 704.00 | 636.00 | 694.00 | 694.00 | 4.36% | 861,374 |
| Feb 11, 2026 | 671.00 | 683.00 | 641.00 | 665.00 | 665.00 | -2.64% | 715,442 |
| Feb 10, 2026 | 645.00 | 695.00 | 645.00 | 683.00 | 683.00 | 6.39% | 2,489,909 |
| Feb 9, 2026 | 563.00 | 692.00 | 562.00 | 642.00 | 642.00 | 14.03% | 3,538,081 |
| Feb 6, 2026 | 564.00 | 566.00 | 541.00 | 563.00 | 563.00 | -0.18% | 415,415 |
| Feb 5, 2026 | 560.00 | 590.00 | 555.00 | 564.00 | 564.00 | 0.71% | 598,868 |
| Feb 4, 2026 | 618.00 | 618.00 | 540.00 | 560.00 | 560.00 | -6.67% | 3,366,285 |
| Feb 3, 2026 | 630.00 | 657.00 | 585.00 | 600.00 | 600.00 | -4.76% | 1,240,046 |
| Feb 2, 2026 | 657.00 | 666.00 | 625.00 | 630.00 | 630.00 | -2.33% | 1,257,932 |
| 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 |