Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 1,862.00
-100.00 (-5.10%)
At close: Sep 18, 2026
Xplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,489.00 | 1,489.00 | 1,383.00 | 1,423.00 | 1,423.00 | -3.79% | 103,460 |
| Jul 23, 2026 | 1,438.00 | 1,514.00 | 1,380.00 | 1,479.00 | 1,479.00 | 3.64% | 214,711 |
| Jul 22, 2026 | 1,369.00 | 1,478.00 | 1,333.00 | 1,427.00 | 1,427.00 | 5.70% | 522,157 |
| Jul 21, 2026 | 1,280.00 | 1,375.00 | 1,220.00 | 1,350.00 | 1,350.00 | 2.90% | 264,092 |
| Jul 20, 2026 | 1,346.00 | 1,379.00 | 1,289.00 | 1,312.00 | 1,312.00 | -6.75% | 266,509 |
| Jul 16, 2026 | 1,486.00 | 1,499.00 | 1,321.00 | 1,407.00 | 1,407.00 | -9.52% | 1,033,945 |
| Jul 15, 2026 | 2,220.00 | 2,280.00 | 1,555.00 | 1,555.00 | 1,555.00 | -29.95% | 3,480,016 |
| Jul 14, 2026 | 2,350.00 | 2,385.00 | 2,060.00 | 2,220.00 | 2,220.00 | -7.88% | 109,033 |
| Jul 13, 2026 | 2,595.00 | 2,595.00 | 2,150.00 | 2,410.00 | 2,410.00 | -5.86% | 123,566 |
| Jul 10, 2026 | 2,540.00 | 2,690.00 | 2,450.00 | 2,560.00 | 2,560.00 | 0.79% | 66,727 |
| Jul 9, 2026 | 2,610.00 | 2,695.00 | 2,505.00 | 2,540.00 | 2,540.00 | -2.31% | 63,194 |