Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 1,991.00
+133.00 (7.16%)
At close: Oct 8, 2026
Xplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,858.00 | 2,250.00 | 1,850.00 | 1,991.00 | 1,991.00 | 7.16% | 649,886 |
| Oct 7, 2026 | 1,950.00 | 1,980.00 | 1,853.00 | 1,858.00 | 1,858.00 | -2.93% | 54,582 |
| Oct 6, 2026 | 1,946.00 | 2,120.00 | 1,850.00 | 1,914.00 | 1,914.00 | 1.27% | 138,384 |
| Oct 2, 2026 | 1,706.00 | 1,970.00 | 1,705.00 | 1,890.00 | 1,890.00 | 11.18% | 112,951 |
| Oct 1, 2026 | 1,880.00 | 1,880.00 | 1,688.00 | 1,700.00 | 1,700.00 | -8.21% | 103,401 |
| Sep 30, 2026 | 1,640.00 | 1,956.00 | 1,570.00 | 1,852.00 | 1,852.00 | 14.46% | 85,580 |
| Sep 29, 2026 | 1,555.00 | 1,627.00 | 1,540.00 | 1,618.00 | 1,618.00 | 3.25% | 10,712 |
| Sep 28, 2026 | 1,615.00 | 1,654.00 | 1,560.00 | 1,567.00 | 1,567.00 | -6.73% | 72,683 |
| Sep 23, 2026 | 1,696.00 | 1,900.00 | 1,604.00 | 1,680.00 | 1,680.00 | -0.94% | 38,481 |
| Sep 22, 2026 | 1,750.00 | 1,791.00 | 1,653.00 | 1,696.00 | 1,696.00 | -3.09% | 43,729 |
| Sep 21, 2026 | 1,826.00 | 1,827.00 | 1,731.00 | 1,750.00 | 1,750.00 | -6.02% | 24,165 |
| Sep 18, 2026 | 1,929.00 | 1,929.00 | 1,830.00 | 1,862.00 | 1,862.00 | -5.10% | 27,211 |
| Sep 17, 2026 | 1,966.00 | 1,970.00 | 1,886.00 | 1,962.00 | 1,962.00 | -1.26% | 19,390 |
| Sep 16, 2026 | 1,975.00 | 2,050.00 | 1,901.00 | 1,987.00 | 1,987.00 | -0.10% | 40,115 |
| Sep 15, 2026 | 1,945.00 | 2,050.00 | 1,890.00 | 1,989.00 | 1,989.00 | 2.21% | 48,684 |
| Sep 14, 2026 | 1,923.00 | 2,000.00 | 1,903.00 | 1,946.00 | 1,946.00 | 1.09% | 19,020 |
| Sep 11, 2026 | 1,865.00 | 1,949.00 | 1,786.00 | 1,925.00 | 1,925.00 | 2.01% | 30,853 |
| Sep 10, 2026 | 1,879.00 | 1,900.00 | 1,795.00 | 1,887.00 | 1,887.00 | -0.42% | 37,087 |
| Sep 9, 2026 | 1,893.00 | 1,895.00 | 1,792.00 | 1,895.00 | 1,895.00 | -0.73% | 49,231 |
| Sep 8, 2026 | 1,890.00 | 2,000.00 | 1,810.00 | 1,909.00 | 1,909.00 | 0.21% | 134,791 |
| Sep 7, 2026 | 1,703.00 | 2,060.00 | 1,703.00 | 1,905.00 | 1,905.00 | 11.86% | 688,202 |
| Sep 4, 2026 | 1,710.00 | 1,799.00 | 1,670.00 | 1,703.00 | 1,703.00 | 1.31% | 45,509 |
| Sep 3, 2026 | 1,720.00 | 1,760.00 | 1,641.00 | 1,681.00 | 1,681.00 | -2.27% | 31,218 |
| Sep 2, 2026 | 1,727.00 | 1,730.00 | 1,586.00 | 1,720.00 | 1,720.00 | -1.43% | 52,129 |
| Sep 1, 2026 | 1,675.00 | 1,750.00 | 1,637.00 | 1,745.00 | 1,745.00 | 2.41% | 24,178 |
| Aug 31, 2026 | 1,715.00 | 1,745.00 | 1,671.00 | 1,704.00 | 1,704.00 | -2.52% | 13,907 |
| Aug 28, 2026 | 1,813.00 | 1,849.00 | 1,711.00 | 1,748.00 | 1,748.00 | -3.85% | 14,866 |
| Aug 27, 2026 | 1,798.00 | 1,820.00 | 1,725.00 | 1,818.00 | 1,818.00 | -0.05% | 8,637 |
| Aug 26, 2026 | 1,812.00 | 1,826.00 | 1,700.00 | 1,819.00 | 1,819.00 | 0.39% | 42,899 |
| Aug 25, 2026 | 1,884.00 | 1,884.00 | 1,756.00 | 1,812.00 | 1,812.00 | -3.87% | 14,954 |
| Aug 24, 2026 | 1,660.00 | 1,953.00 | 1,660.00 | 1,885.00 | 1,885.00 | 13.55% | 152,475 |
| Aug 21, 2026 | 1,685.00 | 1,704.00 | 1,638.00 | 1,660.00 | 1,660.00 | -0.90% | 79,941 |
| Aug 20, 2026 | 1,780.00 | 1,780.00 | 1,581.00 | 1,675.00 | 1,675.00 | -2.62% | 88,887 |
| Aug 19, 2026 | 1,747.00 | 1,790.00 | 1,677.00 | 1,720.00 | 1,720.00 | -1.55% | 30,419 |
| Aug 18, 2026 | 1,913.00 | 1,913.00 | 1,721.00 | 1,747.00 | 1,747.00 | -8.68% | 71,852 |
| Aug 14, 2026 | 1,822.00 | 1,969.00 | 1,760.00 | 1,913.00 | 1,913.00 | 4.99% | 72,275 |
| Aug 13, 2026 | 1,876.00 | 1,876.00 | 1,800.00 | 1,822.00 | 1,822.00 | -2.88% | 33,847 |
| Aug 12, 2026 | 1,785.00 | 1,890.00 | 1,690.00 | 1,876.00 | 1,876.00 | 5.04% | 80,066 |
| Aug 11, 2026 | 1,734.00 | 1,795.00 | 1,640.00 | 1,786.00 | 1,786.00 | 2.82% | 38,503 |
| Aug 10, 2026 | 1,723.00 | 1,740.00 | 1,664.00 | 1,737.00 | 1,737.00 | 0.81% | 45,536 |
| Aug 7, 2026 | 1,643.00 | 1,800.00 | 1,592.00 | 1,723.00 | 1,723.00 | 2.01% | 141,380 |
| Aug 6, 2026 | 1,724.00 | 1,760.00 | 1,561.00 | 1,689.00 | 1,689.00 | -2.03% | 69,714 |
| Aug 5, 2026 | 1,735.00 | 1,750.00 | 1,679.00 | 1,724.00 | 1,724.00 | -0.63% | 23,264 |
| Aug 4, 2026 | 1,630.00 | 1,790.00 | 1,630.00 | 1,735.00 | 1,735.00 | 1.88% | 44,528 |
| Aug 3, 2026 | 1,605.00 | 1,719.00 | 1,551.00 | 1,703.00 | 1,703.00 | 3.02% | 60,111 |
| Jul 31, 2026 | 1,630.00 | 1,660.00 | 1,512.00 | 1,653.00 | 1,653.00 | 4.75% | 106,686 |
| Jul 30, 2026 | 1,518.00 | 1,612.00 | 1,500.00 | 1,578.00 | 1,578.00 | 3.95% | 67,697 |
| Jul 29, 2026 | 1,532.00 | 2,000.00 | 1,380.00 | 1,518.00 | 1,518.00 | -4.05% | 707,412 |
| Jul 28, 2026 | 1,580.00 | 1,609.00 | 1,510.00 | 1,582.00 | 1,582.00 | -0.50% | 139,749 |
| Jul 27, 2026 | 1,480.00 | 1,619.00 | 1,402.00 | 1,590.00 | 1,590.00 | 11.74% | 370,082 |