Xplus Inc. (KOSDAQ:373200)
South Korea · Delayed Price · Currency is KRW 1,747.00
-166.00 (-8.68%)
At close: Aug 18, 2026
Xplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,685.00 | 2,685.00 | 2,485.00 | 2,600.00 | 2,600.00 | -1.14% | 139,661 |
| Jul 7, 2026 | 2,715.00 | 2,860.00 | 2,590.00 | 2,630.00 | 2,630.00 | -2.95% | 55,174 |
| Jul 6, 2026 | 2,630.00 | 2,805.00 | 2,630.00 | 2,710.00 | 2,710.00 | 0.37% | 23,252 |
| Jul 3, 2026 | 2,760.00 | 2,810.00 | 2,620.00 | 2,700.00 | 2,700.00 | -2.17% | 123,428 |
| Jul 2, 2026 | 2,655.00 | 2,835.00 | 2,610.00 | 2,760.00 | 2,760.00 | -1.08% | 115,835 |
| Jul 1, 2026 | 2,895.00 | 3,010.00 | 2,660.00 | 2,790.00 | 2,790.00 | -1.06% | 185,347 |
| Jun 30, 2026 | 2,850.00 | 2,850.00 | 2,690.00 | 2,820.00 | 2,820.00 | 0.89% | 31,587 |
| 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 |