Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 634.00
+9.00 (1.44%)
At close: Aug 1, 2025, 3:30 PM KST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 660.00 | 660.00 | 632.00 | 643.00 | - | -2.58% | 829,678 |
| Jun 11, 2025 | 653.00 | 673.00 | 640.00 | 660.00 | - | 1.07% | 222,652 |
| Jun 10, 2025 | 660.00 | 660.00 | 638.00 | 653.00 | - | -1.06% | 619,224 |
| Jun 9, 2025 | 701.00 | 705.00 | 645.00 | 660.00 | - | -5.85% | 1,131,970 |
| Jun 5, 2025 | 701.00 | 711.00 | 685.00 | 701.00 | - | 0.86% | 476,033 |
| Jun 4, 2025 | 706.00 | 720.00 | 685.00 | 695.00 | - | -1.56% | 597,005 |
| Jun 2, 2025 | 706.00 | 719.00 | 685.00 | 706.00 | - | -0.14% | 493,717 |
| May 30, 2025 | 675.00 | 748.00 | 661.00 | 707.00 | - | 8.10% | 3,711,277 |
| May 29, 2025 | 655.00 | 673.00 | 647.00 | 654.00 | - | 0.15% | 696,909 |
| May 28, 2025 | 700.00 | 700.00 | 649.00 | 653.00 | - | -6.71% | 1,611,059 |
| May 27, 2025 | 715.00 | 755.00 | 690.00 | 700.00 | - | -1.82% | 874,020 |
| May 26, 2025 | 700.00 | 739.00 | 690.00 | 713.00 | - | 1.13% | 567,698 |
| May 23, 2025 | 710.00 | 713.00 | 697.00 | 705.00 | - | -0.70% | 449,821 |
| May 22, 2025 | 730.00 | 731.00 | 695.00 | 710.00 | - | -2.87% | 621,674 |