Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 453.00
+7.00 (1.57%)
At close: Dec 26, 2025
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |