Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 597.00
+13.00 (2.23%)
At close: Oct 2, 2025
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 559.00 | 569.00 | 540.00 | 560.00 | 560.00 | 0.18% | 932,344 |
| Sep 9, 2025 | 565.00 | 565.00 | 552.00 | 559.00 | 559.00 | -1.06% | 239,956 |
| Sep 8, 2025 | 570.00 | 571.00 | 557.00 | 565.00 | 565.00 | -0.88% | 159,917 |
| Sep 5, 2025 | 584.00 | 591.00 | 564.00 | 570.00 | 570.00 | -2.40% | 262,651 |
| Sep 4, 2025 | 584.00 | 586.00 | 570.00 | 584.00 | 584.00 | - | 92,250 |
| Sep 3, 2025 | 580.00 | 595.00 | 570.00 | 584.00 | 584.00 | -0.17% | 193,170 |
| Sep 2, 2025 | 565.00 | 590.00 | 550.00 | 585.00 | 585.00 | 2.63% | 556,289 |
| Sep 1, 2025 | 575.00 | 577.00 | 551.00 | 570.00 | 570.00 | - | 360,132 |
| Aug 29, 2025 | 570.00 | 587.00 | 551.00 | 570.00 | 570.00 | -0.87% | 616,015 |
| Aug 28, 2025 | 579.00 | 609.00 | 565.00 | 575.00 | 575.00 | -0.69% | 648,059 |
| Aug 27, 2025 | 594.00 | 594.00 | 560.00 | 579.00 | 579.00 | -2.53% | 580,885 |
| Aug 26, 2025 | 600.00 | 627.00 | 586.00 | 594.00 | 594.00 | -1.00% | 209,284 |
| Aug 25, 2025 | 617.00 | 621.00 | 559.00 | 600.00 | 600.00 | -3.54% | 1,078,383 |
| Aug 22, 2025 | 625.00 | 630.00 | 618.00 | 622.00 | 622.00 | -0.32% | 139,839 |
| Aug 21, 2025 | 630.00 | 635.00 | 615.00 | 624.00 | 624.00 | -1.42% | 185,257 |
| Aug 20, 2025 | 641.00 | 641.00 | 595.00 | 633.00 | 633.00 | -1.25% | 147,791 |
| Aug 19, 2025 | 644.00 | 644.00 | 622.00 | 641.00 | 641.00 | -0.47% | 228,707 |
| Aug 18, 2025 | 654.00 | 662.00 | 610.00 | 644.00 | 644.00 | -1.53% | 432,956 |
| Aug 14, 2025 | 632.00 | 667.00 | 615.00 | 654.00 | 654.00 | 5.65% | 828,796 |
| Aug 13, 2025 | 637.00 | 649.00 | 615.00 | 619.00 | 619.00 | -2.83% | 313,627 |
| Aug 12, 2025 | 637.00 | 647.00 | 622.00 | 637.00 | 637.00 | - | 263,872 |
| Aug 11, 2025 | 630.00 | 641.00 | 627.00 | 637.00 | 637.00 | 1.27% | 98,339 |
| Aug 8, 2025 | 631.00 | 637.00 | 622.00 | 629.00 | 629.00 | -0.32% | 155,117 |
| Aug 7, 2025 | 629.00 | 645.00 | 628.00 | 631.00 | 631.00 | -1.41% | 372,662 |
| Aug 6, 2025 | 647.00 | 661.00 | 635.00 | 640.00 | 640.00 | -1.08% | 140,174 |
| Aug 5, 2025 | 633.00 | 675.00 | 631.00 | 647.00 | 647.00 | 2.21% | 565,743 |
| Aug 4, 2025 | 630.00 | 650.00 | 614.00 | 633.00 | 633.00 | -0.16% | 97,833 |
| Aug 1, 2025 | 615.00 | 639.00 | 606.00 | 634.00 | 634.00 | 1.44% | 635,520 |
| Jul 31, 2025 | 640.00 | 643.00 | 617.00 | 625.00 | 625.00 | -2.80% | 338,233 |
| Jul 30, 2025 | 643.00 | 660.00 | 629.00 | 643.00 | 643.00 | - | 380,744 |
| Jul 29, 2025 | 654.00 | 660.00 | 636.00 | 643.00 | 643.00 | -1.68% | 250,319 |
| Jul 28, 2025 | 654.00 | 665.00 | 636.00 | 654.00 | 654.00 | - | 121,545 |
| Jul 25, 2025 | 648.00 | 660.00 | 635.00 | 654.00 | 654.00 | 0.93% | 251,026 |