Exicure Hitron Inc. (KRX:019490)
South Korea · Delayed Price · Currency is KRW 688.00
+15.00 (2.23%)
Last updated: Sep 9, 2025, 11:16 AM KST
Exicure Hitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 672.00 | 679.00 | 662.00 | 673.00 | 673.00 | -0.30% | 305,078 |
| 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 |
| Aug 20, 2025 | 684.00 | 717.00 | 684.00 | 697.00 | 697.00 | -1.83% | 470,944 |
| Aug 19, 2025 | 721.00 | 730.00 | 693.00 | 710.00 | 710.00 | -1.53% | 692,529 |
| Aug 18, 2025 | 702.00 | 753.00 | 691.00 | 721.00 | 721.00 | 1.55% | 895,586 |
| Aug 14, 2025 | 699.00 | 725.00 | 679.00 | 710.00 | 710.00 | -0.42% | 788,077 |
| Aug 13, 2025 | 655.00 | 745.00 | 652.00 | 713.00 | 713.00 | 8.69% | 3,198,308 |
| Aug 12, 2025 | 664.00 | 669.00 | 652.00 | 656.00 | 656.00 | -0.76% | 419,839 |
| Aug 11, 2025 | 667.00 | 669.00 | 655.00 | 661.00 | 661.00 | -0.90% | 582,063 |
| Aug 8, 2025 | 671.00 | 678.00 | 659.00 | 667.00 | 667.00 | -0.60% | 839,230 |
| Aug 7, 2025 | 669.00 | 690.00 | 662.00 | 671.00 | 671.00 | -2.19% | 698,007 |
| Aug 6, 2025 | 715.00 | 716.00 | 673.00 | 686.00 | 686.00 | -4.06% | 1,290,026 |
| Aug 5, 2025 | 721.00 | 739.00 | 700.00 | 715.00 | 715.00 | -0.14% | 1,232,646 |
| Aug 4, 2025 | 730.00 | 819.00 | 685.00 | 716.00 | 716.00 | -1.92% | 2,450,434 |
| Aug 1, 2025 | 814.00 | 823.00 | 716.00 | 730.00 | 730.00 | -10.87% | 1,700,114 |
| Jul 31, 2025 | 731.00 | 829.00 | 729.00 | 819.00 | 819.00 | 8.48% | 2,769,415 |
| Jul 30, 2025 | 723.00 | 795.00 | 707.00 | 755.00 | 755.00 | 4.14% | 2,581,140 |
| Jul 29, 2025 | 665.00 | 748.00 | 659.00 | 725.00 | 725.00 | 9.02% | 4,145,742 |
| Jul 28, 2025 | 629.00 | 675.00 | 629.00 | 665.00 | 665.00 | 6.23% | 1,767,862 |
| Jul 25, 2025 | 633.00 | 652.00 | 623.00 | 626.00 | 626.00 | -1.11% | 652,847 |
| Jul 24, 2025 | 630.00 | 639.00 | 626.00 | 633.00 | 633.00 | 0.48% | 314,654 |
| Jul 23, 2025 | 646.00 | 646.00 | 627.00 | 630.00 | 630.00 | -1.56% | 689,987 |
| Jul 22, 2025 | 652.00 | 670.00 | 637.00 | 640.00 | 640.00 | -1.84% | 787,997 |
| Jul 21, 2025 | 657.00 | 661.00 | 645.00 | 652.00 | 652.00 | -0.61% | 506,048 |
| Jul 18, 2025 | 655.00 | 666.00 | 647.00 | 656.00 | 656.00 | -0.61% | 666,661 |
| Jul 17, 2025 | 699.00 | 710.00 | 650.00 | 660.00 | 660.00 | -4.07% | 1,581,307 |
| Jul 16, 2025 | 656.00 | 756.00 | 654.00 | 688.00 | 688.00 | 4.88% | 4,949,036 |
| Jul 15, 2025 | 670.00 | 679.00 | 649.00 | 656.00 | 656.00 | -2.67% | 648,909 |
| Jul 14, 2025 | 656.00 | 694.00 | 649.00 | 674.00 | 674.00 | 2.59% | 1,216,563 |
| Jul 11, 2025 | 658.00 | 662.00 | 646.00 | 657.00 | 657.00 | -0.15% | 448,662 |
| Jul 10, 2025 | 643.00 | 665.00 | 631.00 | 658.00 | 658.00 | 2.33% | 597,607 |
| Jul 9, 2025 | 636.00 | 664.00 | 615.00 | 643.00 | 643.00 | 3.71% | 862,436 |
| Jul 8, 2025 | 605.00 | 642.00 | 601.00 | 620.00 | 620.00 | 2.65% | 1,095,719 |
| Jul 7, 2025 | 689.00 | 696.00 | 586.00 | 604.00 | 604.00 | -10.65% | 3,419,903 |
| Jul 4, 2025 | 639.00 | 685.00 | 638.00 | 676.00 | 676.00 | 6.46% | 1,217,990 |
| Jul 3, 2025 | 656.00 | 685.00 | 619.00 | 635.00 | 635.00 | -4.08% | 2,255,559 |
| Jul 2, 2025 | 655.00 | 676.00 | 650.00 | 662.00 | 662.00 | 0.91% | 386,232 |
| Jul 1, 2025 | 651.00 | 684.00 | 650.00 | 656.00 | 656.00 | 0.77% | 448,488 |
| Jun 30, 2025 | 655.00 | 687.00 | 649.00 | 651.00 | 651.00 | -1.51% | 767,338 |