Exicure Hitron Inc. (KRX:019490)
South Korea · Delayed Price · Currency is KRW 632.00
-4.00 (-0.63%)
At close: Nov 5, 2025
Exicure Hitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 635.00 | 646.00 | 626.00 | 632.00 | 632.00 | -0.63% | 388,009 |
| Nov 4, 2025 | 620.00 | 647.00 | 610.00 | 636.00 | 636.00 | 2.58% | 522,141 |
| Nov 3, 2025 | 625.00 | 631.00 | 610.00 | 620.00 | 620.00 | -1.12% | 558,409 |
| Oct 31, 2025 | 651.00 | 651.00 | 625.00 | 627.00 | 627.00 | -0.95% | 639,661 |
| Oct 30, 2025 | 669.00 | 687.00 | 633.00 | 633.00 | 633.00 | -5.38% | 816,053 |
| Oct 29, 2025 | 655.00 | 699.00 | 638.00 | 669.00 | 669.00 | 2.14% | 1,619,623 |
| Oct 28, 2025 | 638.00 | 675.00 | 619.00 | 655.00 | 655.00 | 5.99% | 832,965 |
| Oct 27, 2025 | 629.00 | 642.00 | 616.00 | 618.00 | 618.00 | -2.68% | 766,238 |
| Oct 24, 2025 | 650.00 | 650.00 | 598.00 | 635.00 | 635.00 | -2.01% | 1,612,962 |
| Oct 23, 2025 | 647.00 | 665.00 | 639.00 | 648.00 | 648.00 | 1.41% | 778,516 |
| Oct 22, 2025 | 667.00 | 679.00 | 636.00 | 639.00 | 639.00 | -4.20% | 887,218 |
| Oct 21, 2025 | 662.00 | 673.00 | 660.00 | 667.00 | 667.00 | 0.45% | 533,281 |
| Oct 20, 2025 | 680.00 | 680.00 | 655.00 | 664.00 | 664.00 | -0.90% | 894,522 |
| Oct 17, 2025 | 693.00 | 702.00 | 670.00 | 670.00 | 670.00 | -4.69% | 765,360 |
| Oct 16, 2025 | 673.00 | 706.00 | 669.00 | 703.00 | 703.00 | 4.61% | 1,260,772 |
| Oct 15, 2025 | 684.00 | 684.00 | 665.00 | 672.00 | 672.00 | 0.30% | 490,701 |
| Oct 14, 2025 | 680.00 | 695.00 | 663.00 | 670.00 | 670.00 | -1.18% | 860,957 |
| Oct 13, 2025 | 687.00 | 710.00 | 674.00 | 678.00 | 678.00 | -1.02% | 839,876 |
| Oct 10, 2025 | 681.00 | 690.00 | 665.00 | 685.00 | 685.00 | 0.59% | 528,620 |
| Oct 2, 2025 | 710.00 | 748.00 | 670.00 | 681.00 | 681.00 | -2.58% | 1,898,653 |
| Oct 1, 2025 | 900.00 | 902.00 | 687.00 | 699.00 | 699.00 | -10.96% | 5,963,679 |
| Sep 30, 2025 | 705.00 | 825.00 | 705.00 | 785.00 | 785.00 | 8.73% | 4,040,448 |
| Sep 29, 2025 | 755.00 | 764.00 | 710.00 | 722.00 | 722.00 | -4.37% | 1,688,129 |
| Sep 26, 2025 | 707.00 | 798.00 | 687.00 | 755.00 | 755.00 | 6.49% | 4,745,632 |
| Sep 25, 2025 | 713.00 | 745.00 | 686.00 | 709.00 | 709.00 | -0.56% | 971,889 |
| Sep 24, 2025 | 665.00 | 751.00 | 662.00 | 713.00 | 713.00 | 7.38% | 3,814,608 |
| Sep 23, 2025 | 674.00 | 674.00 | 659.00 | 664.00 | 664.00 | -0.75% | 669,215 |
| Sep 22, 2025 | 690.00 | 692.00 | 659.00 | 669.00 | 669.00 | -1.62% | 1,126,783 |
| Sep 19, 2025 | 662.00 | 809.00 | 658.00 | 680.00 | 680.00 | 3.34% | 12,311,511 |
| Sep 18, 2025 | 654.00 | 663.00 | 650.00 | 658.00 | 658.00 | 0.15% | 388,498 |
| Sep 17, 2025 | 664.00 | 668.00 | 655.00 | 657.00 | 657.00 | -1.05% | 244,101 |
| Sep 16, 2025 | 658.00 | 668.00 | 652.00 | 664.00 | 664.00 | 0.91% | 296,180 |
| Sep 15, 2025 | 655.00 | 672.00 | 652.00 | 658.00 | 658.00 | 1.08% | 391,002 |
| Sep 12, 2025 | 660.00 | 662.00 | 650.00 | 651.00 | 651.00 | -1.36% | 625,137 |
| Sep 11, 2025 | 675.00 | 681.00 | 655.00 | 660.00 | 660.00 | -1.93% | 678,026 |
| Sep 10, 2025 | 682.00 | 697.00 | 653.00 | 673.00 | 673.00 | -1.46% | 678,986 |
| Sep 9, 2025 | 694.00 | 709.00 | 676.00 | 683.00 | 683.00 | 1.49% | 588,307 |
| Sep 8, 2025 | 672.00 | 679.00 | 662.00 | 673.00 | 673.00 | -0.30% | 360,100 |
| Sep 5, 2025 | 680.00 | 689.00 | 670.00 | 675.00 | 675.00 | -1.17% | 320,195 |
| Sep 4, 2025 | 694.00 | 707.00 | 683.00 | 683.00 | 683.00 | -1.59% | 166,124 |
| Sep 3, 2025 | 690.00 | 702.00 | 682.00 | 694.00 | 694.00 | 0.58% | 162,862 |
| Sep 2, 2025 | 685.00 | 698.00 | 670.00 | 690.00 | 690.00 | 0.29% | 260,347 |
| Sep 1, 2025 | 685.00 | 696.00 | 664.00 | 688.00 | 688.00 | -0.15% | 304,382 |
| Aug 29, 2025 | 669.00 | 709.00 | 659.00 | 689.00 | 689.00 | 2.99% | 518,837 |
| Aug 28, 2025 | 661.00 | 674.00 | 660.00 | 669.00 | 669.00 | - | 322,516 |
| Aug 27, 2025 | 698.00 | 698.00 | 655.00 | 669.00 | 669.00 | -1.76% | 648,003 |
| Aug 26, 2025 | 695.00 | 700.00 | 681.00 | 681.00 | 681.00 | -2.01% | 254,860 |
| Aug 25, 2025 | 684.00 | 710.00 | 681.00 | 695.00 | 695.00 | 0.58% | 434,384 |
| Aug 22, 2025 | 679.00 | 700.00 | 672.00 | 691.00 | 691.00 | 1.92% | 365,785 |
| Aug 21, 2025 | 699.00 | 709.00 | 677.00 | 678.00 | 678.00 | -2.73% | 497,837 |