Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 2,620.00
-80.00 (-2.96%)
At close: Jun 26, 2026
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2,660.00 | 2,945.00 | 2,600.00 | 2,795.00 | 2,795.00 | 6.68% | 78,537 |
| Jun 26, 2026 | 2,615.00 | 2,760.00 | 2,580.00 | 2,620.00 | 2,620.00 | -2.96% | 128,590 |
| Jun 25, 2026 | 2,665.00 | 2,745.00 | 2,590.00 | 2,700.00 | 2,700.00 | 1.31% | 53,281 |
| Jun 24, 2026 | 2,660.00 | 2,795.00 | 2,570.00 | 2,665.00 | 2,665.00 | 0.19% | 54,856 |
| Jun 23, 2026 | 2,865.00 | 2,865.00 | 2,650.00 | 2,660.00 | 2,660.00 | -7.48% | 54,907 |
| Jun 22, 2026 | 2,885.00 | 2,900.00 | 2,730.00 | 2,875.00 | 2,875.00 | -0.35% | 79,719 |
| Jun 19, 2026 | 2,880.00 | 2,900.00 | 2,745.00 | 2,885.00 | 2,885.00 | - | 64,713 |
| Jun 18, 2026 | 2,880.00 | 2,935.00 | 2,725.00 | 2,885.00 | 2,885.00 | -0.52% | 97,212 |
| Jun 17, 2026 | 2,880.00 | 2,930.00 | 2,805.00 | 2,900.00 | 2,900.00 | - | 85,541 |
| Jun 16, 2026 | 2,915.00 | 2,980.00 | 2,825.00 | 2,900.00 | 2,900.00 | -0.51% | 37,869 |
| Jun 15, 2026 | 3,010.00 | 3,025.00 | 2,650.00 | 2,915.00 | 2,915.00 | -3.00% | 192,877 |
| Jun 12, 2026 | 2,700.00 | 3,030.00 | 2,675.00 | 3,005.00 | 3,005.00 | 13.40% | 246,567 |
| Jun 11, 2026 | 2,450.00 | 2,700.00 | 2,400.00 | 2,650.00 | 2,650.00 | 6.85% | 128,683 |
| Jun 10, 2026 | 2,710.00 | 2,710.00 | 2,480.00 | 2,480.00 | 2,480.00 | -9.16% | 66,414 |
| Jun 9, 2026 | 2,725.00 | 2,795.00 | 2,500.00 | 2,730.00 | 2,730.00 | 0.18% | 185,109 |
| Jun 8, 2026 | 2,830.00 | 2,830.00 | 2,520.00 | 2,725.00 | 2,725.00 | -4.05% | 118,664 |
| Jun 5, 2026 | 2,975.00 | 2,975.00 | 2,715.00 | 2,840.00 | 2,840.00 | -4.38% | 70,301 |
| Jun 4, 2026 | 3,010.00 | 3,100.00 | 2,740.00 | 2,970.00 | 2,970.00 | -1.16% | 175,936 |
| Jun 2, 2026 | 2,890.00 | 3,090.00 | 2,690.00 | 3,005.00 | 3,005.00 | 3.98% | 514,910 |
| Jun 1, 2026 | 2,995.00 | 2,995.00 | 2,615.00 | 2,890.00 | 2,890.00 | -0.17% | 188,390 |
| May 29, 2026 | 2,700.00 | 3,070.00 | 2,690.00 | 2,895.00 | 2,895.00 | 0.52% | 125,236 |
| May 28, 2026 | 3,015.00 | 3,100.00 | 2,555.00 | 2,880.00 | 2,880.00 | -4.64% | 515,708 |
| May 27, 2026 | 3,090.00 | 3,090.00 | 2,930.00 | 3,020.00 | 3,020.00 | -2.27% | 134,160 |
| May 26, 2026 | 3,075.00 | 3,130.00 | 2,815.00 | 3,090.00 | 3,090.00 | 3.34% | 367,034 |
| May 22, 2026 | 3,030.00 | 3,935.00 | 2,645.00 | 2,990.00 | 2,990.00 | -1.32% | 4,288,359 |
| May 21, 2026 | 3,555.00 | 3,555.00 | 2,965.00 | 3,030.00 | 3,030.00 | -5.75% | 283,445 |
| Apr 23, 2026 | 3,330.00 | 3,330.00 | 3,045.00 | 3,215.00 | 3,215.00 | 0.47% | 419,631 |
| Apr 22, 2026 | 3,470.00 | 3,735.00 | 3,150.00 | 3,200.00 | 3,200.00 | -8.57% | 461,608 |
| Apr 21, 2026 | 3,780.00 | 3,780.00 | 3,455.00 | 3,500.00 | 3,500.00 | -3.71% | 96,128 |
| Apr 20, 2026 | 3,800.00 | 3,845.00 | 3,630.00 | 3,635.00 | 3,635.00 | -4.34% | 137,149 |
| Apr 17, 2026 | 3,930.00 | 3,930.00 | 3,735.00 | 3,800.00 | 3,800.00 | -1.94% | 60,154 |
| Apr 16, 2026 | 3,945.00 | 3,945.00 | 3,775.00 | 3,875.00 | 3,875.00 | -1.77% | 67,685 |
| Apr 15, 2026 | 3,885.00 | 3,995.00 | 3,740.00 | 3,945.00 | 3,945.00 | 1.54% | 174,498 |
| Apr 14, 2026 | 3,955.00 | 4,065.00 | 3,710.00 | 3,885.00 | 3,885.00 | -2.14% | 159,224 |
| Apr 13, 2026 | 3,900.00 | 4,010.00 | 3,770.00 | 3,970.00 | 3,970.00 | -0.63% | 92,347 |
| Apr 10, 2026 | 3,980.00 | 4,150.00 | 3,750.00 | 3,995.00 | 3,995.00 | 0.25% | 174,123 |
| Apr 9, 2026 | 3,490.00 | 4,050.00 | 3,330.00 | 3,985.00 | 3,985.00 | 14.18% | 291,025 |
| Apr 8, 2026 | 3,570.00 | 3,570.00 | 3,255.00 | 3,490.00 | 3,490.00 | -1.97% | 108,069 |
| Apr 7, 2026 | 3,475.00 | 3,650.00 | 3,350.00 | 3,560.00 | 3,560.00 | - | 44,174 |
| Apr 6, 2026 | 3,650.00 | 3,745.00 | 3,500.00 | 3,560.00 | 3,560.00 | -0.56% | 16,349 |
| Apr 3, 2026 | 3,520.00 | 3,665.00 | 3,520.00 | 3,580.00 | 3,580.00 | -0.56% | 36,225 |
| Apr 2, 2026 | 3,670.00 | 3,730.00 | 3,445.00 | 3,600.00 | 3,600.00 | -1.91% | 56,064 |
| Apr 1, 2026 | 3,500.00 | 3,735.00 | 3,450.00 | 3,670.00 | 3,670.00 | 7.31% | 94,480 |
| Mar 31, 2026 | 3,600.00 | 3,735.00 | 3,330.00 | 3,420.00 | 3,420.00 | -11.05% | 163,300 |
| Mar 30, 2026 | 3,860.00 | 3,875.00 | 3,595.00 | 3,845.00 | 3,845.00 | -0.39% | 45,009 |
| Mar 27, 2026 | 3,735.00 | 3,975.00 | 3,625.00 | 3,860.00 | 3,860.00 | 1.98% | 105,207 |
| Mar 26, 2026 | 3,865.00 | 3,895.00 | 3,705.00 | 3,785.00 | 3,785.00 | -2.07% | 38,322 |
| Mar 25, 2026 | 4,025.00 | 4,025.00 | 3,625.00 | 3,865.00 | 3,865.00 | -4.21% | 131,829 |
| Mar 24, 2026 | 4,100.00 | 4,105.00 | 3,785.00 | 4,035.00 | 4,035.00 | -1.59% | 75,858 |
| Mar 23, 2026 | 4,255.00 | 4,255.00 | 3,820.00 | 4,100.00 | 4,100.00 | -4.54% | 99,077 |