Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 622.00
-2.00 (-0.32%)
At close: Aug 22, 2025, 3:30 PM KST
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 625.00 | 630.00 | 618.00 | 622.00 | - | -0.32% | 139,839 |
| Aug 21, 2025 | 630.00 | 635.00 | 615.00 | 624.00 | - | -1.42% | 185,257 |
| Aug 20, 2025 | 641.00 | 641.00 | 595.00 | 633.00 | - | -1.25% | 147,791 |
| Aug 19, 2025 | 644.00 | 644.00 | 622.00 | 641.00 | - | -0.47% | 228,707 |
| Aug 18, 2025 | 654.00 | 662.00 | 610.00 | 644.00 | - | -1.53% | 432,956 |
| Aug 14, 2025 | 632.00 | 667.00 | 615.00 | 654.00 | - | 5.65% | 828,796 |
| Aug 13, 2025 | 637.00 | 649.00 | 615.00 | 619.00 | - | -2.83% | 313,627 |
| Aug 12, 2025 | 637.00 | 647.00 | 622.00 | 637.00 | - | - | 263,872 |
| Aug 11, 2025 | 630.00 | 641.00 | 627.00 | 637.00 | - | 1.27% | 98,339 |
| Aug 8, 2025 | 631.00 | 637.00 | 622.00 | 629.00 | - | -0.32% | 155,117 |
| Aug 7, 2025 | 629.00 | 645.00 | 628.00 | 631.00 | - | -1.41% | 372,662 |
| Aug 6, 2025 | 647.00 | 661.00 | 635.00 | 640.00 | - | -1.08% | 140,174 |
| Aug 5, 2025 | 633.00 | 675.00 | 631.00 | 647.00 | - | 2.21% | 565,743 |
| Aug 4, 2025 | 630.00 | 650.00 | 614.00 | 633.00 | - | -0.16% | 97,833 |
| Aug 1, 2025 | 615.00 | 639.00 | 606.00 | 634.00 | - | 1.44% | 635,520 |
| Jul 31, 2025 | 640.00 | 643.00 | 617.00 | 625.00 | - | -2.80% | 338,233 |
| Jul 30, 2025 | 643.00 | 660.00 | 629.00 | 643.00 | - | - | 380,744 |
| Jul 29, 2025 | 654.00 | 660.00 | 636.00 | 643.00 | - | -1.68% | 250,319 |
| Jul 28, 2025 | 654.00 | 665.00 | 636.00 | 654.00 | - | - | 121,545 |
| Jul 25, 2025 | 648.00 | 660.00 | 635.00 | 654.00 | - | 0.93% | 251,026 |
| Jul 24, 2025 | 660.00 | 666.00 | 643.00 | 648.00 | - | -2.56% | 435,071 |
| Jul 23, 2025 | 671.00 | 671.00 | 645.00 | 665.00 | - | -0.89% | 407,380 |
| Jul 22, 2025 | 676.00 | 681.00 | 651.00 | 671.00 | - | -0.74% | 671,004 |
| Jul 21, 2025 | 670.00 | 695.00 | 658.00 | 676.00 | - | -0.29% | 366,298 |
| Jul 18, 2025 | 658.00 | 682.00 | 653.00 | 678.00 | - | 2.11% | 548,614 |
| Jul 17, 2025 | 664.00 | 681.00 | 653.00 | 664.00 | - | - | 481,502 |
| Jul 16, 2025 | 669.00 | 670.00 | 654.00 | 664.00 | - | -0.75% | 480,687 |
| Jul 15, 2025 | 680.00 | 682.00 | 657.00 | 669.00 | - | -1.62% | 682,295 |
| Jul 14, 2025 | 700.00 | 700.00 | 669.00 | 680.00 | - | -2.86% | 624,511 |
| Jul 11, 2025 | 715.00 | 729.00 | 685.00 | 700.00 | - | -2.10% | 835,521 |
| Jul 10, 2025 | 744.00 | 771.00 | 685.00 | 715.00 | - | -2.05% | 1,872,835 |
| Jul 9, 2025 | 738.00 | 757.00 | 712.00 | 730.00 | - | -0.95% | 1,194,066 |
| Jul 8, 2025 | 725.00 | 740.00 | 706.00 | 737.00 | - | 0.68% | 488,551 |
| Jul 7, 2025 | 732.00 | 749.00 | 709.00 | 732.00 | - | - | 370,516 |
| Jul 4, 2025 | 713.00 | 745.00 | 700.00 | 732.00 | - | 1.81% | 553,719 |
| Jul 3, 2025 | 701.00 | 726.00 | 685.00 | 719.00 | - | 0.84% | 599,881 |
| Jul 2, 2025 | 680.00 | 730.00 | 672.00 | 713.00 | - | 4.55% | 897,356 |
| Jul 1, 2025 | 701.00 | 726.00 | 682.00 | 682.00 | - | -2.01% | 510,894 |
| Jun 30, 2025 | 699.00 | 699.00 | 675.00 | 696.00 | - | 0.87% | 1,107,970 |
| Jun 27, 2025 | 695.00 | 696.00 | 657.00 | 690.00 | - | -0.72% | 875,658 |
| Jun 26, 2025 | 701.00 | 701.00 | 682.00 | 695.00 | - | -0.86% | 277,328 |
| Jun 25, 2025 | 718.00 | 718.00 | 697.00 | 701.00 | - | -2.37% | 371,838 |
| Jun 24, 2025 | 679.00 | 723.00 | 672.00 | 718.00 | - | 5.74% | 814,832 |
| Jun 23, 2025 | 672.00 | 685.00 | 669.00 | 679.00 | - | -0.29% | 290,761 |
| Jun 20, 2025 | 680.00 | 688.00 | 666.00 | 681.00 | - | 0.15% | 491,906 |
| Jun 19, 2025 | 683.00 | 691.00 | 666.00 | 680.00 | - | -0.44% | 403,691 |
| Jun 18, 2025 | 676.00 | 687.00 | 660.00 | 683.00 | - | 0.44% | 352,162 |
| Jun 17, 2025 | 695.00 | 695.00 | 671.00 | 680.00 | - | -1.59% | 295,917 |
| Jun 16, 2025 | 645.00 | 696.00 | 642.00 | 691.00 | - | 6.64% | 991,655 |
| Jun 13, 2025 | 643.00 | 654.00 | 631.00 | 648.00 | - | 0.78% | 466,538 |