Exicure Hitron Inc. (KRX:019490)
South Korea · Delayed Price · Currency is KRW 686.00
-13.00 (-1.86%)
Last updated: Oct 2, 2025, 9:00 AM KST
Exicure Hitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |