Skip to main content
logo
Xplus Inc. (KOSDAQ:373200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,215.00
+15.00 (0.47%)
At close: Apr 23, 2026

Xplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,330.003,330.003,045.003,215.00-0.47%419,631
Apr 22, 20263,470.003,735.003,150.003,200.00--8.57%461,608
Apr 21, 20263,780.003,780.003,455.003,500.00--3.71%96,128
Apr 20, 20263,800.003,845.003,630.003,635.00--4.34%137,149
Apr 17, 20263,930.003,930.003,735.003,800.00--1.94%60,154
Apr 16, 20263,945.003,945.003,775.003,875.00--1.77%67,685
Apr 15, 20263,885.003,995.003,740.003,945.00-1.54%174,498
Apr 14, 20263,955.004,065.003,710.003,885.00--2.14%159,224
Apr 13, 20263,900.004,010.003,770.003,970.00--0.63%92,347
Apr 10, 20263,980.004,150.003,750.003,995.00-0.25%174,123
Apr 9, 20263,490.004,050.003,330.003,985.00-14.18%291,025
Apr 8, 20263,570.003,570.003,255.003,490.00--1.97%108,069
Apr 7, 20263,475.003,650.003,350.003,560.00--44,174
Apr 6, 20263,650.003,745.003,500.003,560.00--0.56%16,349
Apr 3, 20263,520.003,665.003,520.003,580.00--0.56%36,225
Apr 2, 20263,670.003,730.003,445.003,600.00--1.91%56,064
Apr 1, 20263,500.003,735.003,450.003,670.00-7.31%94,480
Mar 31, 20263,600.003,735.003,330.003,420.00--11.05%163,300
Mar 30, 20263,860.003,875.003,595.003,845.00--0.39%45,009
Mar 27, 20263,735.003,975.003,625.003,860.00-1.98%105,207
Mar 26, 20263,865.003,895.003,705.003,785.00--2.07%38,322
Mar 25, 20264,025.004,025.003,625.003,865.00--4.21%131,829
Mar 24, 20264,100.004,105.003,785.004,035.00--1.59%75,858
Mar 23, 20264,255.004,255.003,820.004,100.00--4.54%99,077
Mar 20, 20264,305.004,475.003,900.004,295.00--2.94%193,070
Mar 19, 20263,930.004,500.003,835.004,425.00-12.74%392,509
Mar 18, 20263,950.004,025.003,725.003,925.00--0.63%103,771
Mar 17, 20264,000.004,025.003,825.003,950.00-2.07%66,004
Mar 16, 20263,950.004,150.003,710.003,870.00--1.28%160,474
Mar 13, 20263,695.004,050.003,555.003,920.00-9.19%165,433
Mar 12, 20263,450.003,590.003,325.003,590.00-3.91%97,091
Mar 11, 20263,650.003,845.003,305.003,455.00--4.95%284,339
Mar 10, 20263,975.004,190.003,585.003,635.00--8.32%274,887
Mar 9, 20264,095.004,115.003,575.003,965.00--3.53%230,577
Mar 6, 20264,600.004,600.004,060.004,110.00--10.65%203,727
Mar 5, 20264,455.004,735.004,455.004,600.00-2.22%142,090
Mar 4, 20264,870.004,870.004,265.004,500.00--7.69%180,537
Mar 3, 20265,075.005,105.004,580.004,875.00--3.94%270,997
Feb 27, 20264,905.005,120.003,830.005,075.00-2.84%666,617
Feb 26, 20265,070.005,475.004,925.004,935.00--2.57%374,648
Feb 25, 20265,305.005,430.005,060.005,065.00--2.60%339,774
Feb 24, 20264,580.005,310.004,575.005,200.00-16.07%976,831
Feb 23, 20263,830.004,805.003,825.004,480.00-17.59%1,201,284
Feb 20, 20263,620.003,835.003,485.003,810.00-8.39%318,148
Feb 19, 20263,445.003,530.003,270.003,515.00-1.88%162,884
Feb 13, 20263,345.003,535.003,345.003,450.00--0.58%144,426
Feb 12, 20263,325.003,520.003,180.003,470.00-4.36%172,283
Feb 11, 20263,355.003,415.003,205.003,325.00--2.64%143,098
Feb 10, 20263,225.003,475.003,225.003,415.00-6.39%499,000
Feb 9, 20262,815.003,460.002,810.003,210.00-14.03%708,447