Xcure Corp. (KOSDAQ:070300)
South Korea
· Delayed Price · Currency is KRW 1,333.00
+131.00 (10.90%)
At close: Dec 5, 2025
Xcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,215.00 | 1,345.00 | 1,209.00 | 1,333.00 | 1,333.00 | 10.90% | 443,942 |
| Dec 4, 2025 | 1,222.00 | 1,222.00 | 1,176.00 | 1,202.00 | 1,202.00 | -1.72% | 118,264 |
| Dec 3, 2025 | 1,222.00 | 1,231.00 | 1,160.00 | 1,223.00 | 1,223.00 | 0.08% | 121,416 |
| Dec 2, 2025 | 1,237.00 | 1,242.00 | 1,195.00 | 1,222.00 | 1,222.00 | -1.21% | 152,763 |
| Dec 1, 2025 | 1,260.00 | 1,290.00 | 1,207.00 | 1,237.00 | 1,237.00 | 0.08% | 133,891 |
| Nov 28, 2025 | 1,238.00 | 1,260.00 | 1,223.00 | 1,236.00 | 1,236.00 | -0.16% | 139,695 |
| Nov 27, 2025 | 1,260.00 | 1,262.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.80% | 45,866 |
| Nov 26, 2025 | 1,242.00 | 1,277.00 | 1,236.00 | 1,248.00 | 1,248.00 | 1.55% | 48,208 |
| Nov 25, 2025 | 1,245.00 | 1,260.00 | 1,215.00 | 1,229.00 | 1,229.00 | -1.29% | 95,130 |
| Nov 24, 2025 | 1,266.00 | 1,285.00 | 1,219.00 | 1,245.00 | 1,245.00 | -1.43% | 67,351 |
| Nov 21, 2025 | 1,260.00 | 1,263.00 | 1,236.00 | 1,263.00 | 1,263.00 | -0.24% | 39,973 |
| Nov 20, 2025 | 1,303.00 | 1,319.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.84% | 95,381 |
| Nov 19, 2025 | 1,321.00 | 1,321.00 | 1,288.00 | 1,303.00 | 1,303.00 | -1.88% | 46,155 |
| Nov 18, 2025 | 1,330.00 | 1,354.00 | 1,291.00 | 1,328.00 | 1,328.00 | -0.15% | 87,272 |
| Nov 17, 2025 | 1,253.00 | 1,363.00 | 1,253.00 | 1,330.00 | 1,330.00 | 6.57% | 219,047 |
| Nov 14, 2025 | 1,290.00 | 1,290.00 | 1,234.00 | 1,248.00 | 1,248.00 | -3.26% | 149,764 |
| Nov 13, 2025 | 1,290.00 | 1,295.00 | 1,266.00 | 1,290.00 | 1,290.00 | - | 90,243 |
| Nov 12, 2025 | 1,292.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.23% | 109,885 |
| Nov 11, 2025 | 1,313.00 | 1,334.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.98% | 105,201 |
| Nov 10, 2025 | 1,301.00 | 1,320.00 | 1,281.00 | 1,313.00 | 1,313.00 | 1.39% | 103,459 |
| Nov 7, 2025 | 1,306.00 | 1,337.00 | 1,279.00 | 1,295.00 | 1,295.00 | -1.89% | 171,061 |
| Nov 6, 2025 | 1,399.00 | 1,399.00 | 1,291.00 | 1,320.00 | 1,320.00 | -4.14% | 304,406 |
| Nov 5, 2025 | 1,577.00 | 1,580.00 | 1,305.00 | 1,377.00 | 1,377.00 | -4.18% | 1,023,491 |
| Nov 4, 2025 | 1,436.00 | 1,458.00 | 1,400.00 | 1,437.00 | 1,437.00 | 0.14% | 268,450 |
| Nov 3, 2025 | 1,413.00 | 1,435.00 | 1,355.00 | 1,435.00 | 1,435.00 | 1.56% | 161,659 |
| Oct 31, 2025 | 1,485.00 | 1,508.00 | 1,400.00 | 1,413.00 | 1,413.00 | -4.72% | 175,113 |
| Oct 30, 2025 | 1,612.00 | 1,663.00 | 1,462.00 | 1,483.00 | 1,483.00 | 1.71% | 1,140,694 |
| Oct 29, 2025 | 1,440.00 | 1,552.00 | 1,427.00 | 1,458.00 | 1,458.00 | 2.17% | 422,165 |
| Oct 28, 2025 | 1,421.00 | 1,438.00 | 1,384.00 | 1,427.00 | 1,427.00 | 0.42% | 162,249 |
| Oct 27, 2025 | 1,528.00 | 1,578.00 | 1,415.00 | 1,421.00 | 1,421.00 | -7.00% | 300,127 |
| Oct 24, 2025 | 1,442.00 | 1,528.00 | 1,415.00 | 1,528.00 | 1,528.00 | 4.95% | 228,151 |
| Oct 23, 2025 | 1,368.00 | 1,461.00 | 1,361.00 | 1,456.00 | 1,456.00 | 5.51% | 227,908 |
| Oct 22, 2025 | 1,399.00 | 1,437.00 | 1,319.00 | 1,380.00 | 1,380.00 | -1.36% | 318,451 |
| Oct 21, 2025 | 1,244.00 | 1,509.00 | 1,244.00 | 1,399.00 | 1,399.00 | 12.46% | 736,159 |
| Oct 20, 2025 | 1,226.00 | 1,253.00 | 1,222.00 | 1,244.00 | 1,244.00 | 0.57% | 83,362 |
| Oct 17, 2025 | 1,258.00 | 1,262.00 | 1,225.00 | 1,237.00 | 1,237.00 | -2.06% | 90,170 |
| Oct 16, 2025 | 1,271.00 | 1,299.00 | 1,251.00 | 1,263.00 | 1,263.00 | -1.33% | 129,858 |
| Oct 15, 2025 | 1,264.00 | 1,313.00 | 1,254.00 | 1,280.00 | 1,280.00 | 0.31% | 85,878 |
| Oct 14, 2025 | 1,305.00 | 1,330.00 | 1,250.00 | 1,276.00 | 1,276.00 | -2.22% | 139,071 |
| Oct 13, 2025 | 1,312.00 | 1,343.00 | 1,268.00 | 1,305.00 | 1,305.00 | -1.58% | 92,684 |
| Oct 10, 2025 | 1,306.00 | 1,332.00 | 1,274.00 | 1,326.00 | 1,326.00 | 1.53% | 71,153 |
| Oct 2, 2025 | 1,335.00 | 1,369.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.23% | 108,807 |
| Oct 1, 2025 | 1,323.00 | 1,323.00 | 1,275.00 | 1,303.00 | 1,303.00 | -0.69% | 207,611 |
| Sep 30, 2025 | 1,339.00 | 1,339.00 | 1,265.00 | 1,312.00 | 1,312.00 | -2.02% | 174,865 |
| Sep 29, 2025 | 1,378.00 | 1,392.00 | 1,320.00 | 1,339.00 | 1,339.00 | -2.12% | 164,020 |
| Sep 26, 2025 | 1,412.00 | 1,428.00 | 1,271.00 | 1,368.00 | 1,368.00 | -5.33% | 658,130 |
| Sep 25, 2025 | 1,459.00 | 1,472.00 | 1,327.00 | 1,445.00 | 1,445.00 | -2.36% | 272,021 |
| Sep 24, 2025 | 1,460.00 | 1,535.00 | 1,452.00 | 1,480.00 | 1,480.00 | -1.20% | 224,761 |
| Sep 23, 2025 | 1,608.00 | 1,628.00 | 1,471.00 | 1,498.00 | 1,498.00 | -7.53% | 319,618 |
| Sep 22, 2025 | 1,608.00 | 1,714.00 | 1,585.00 | 1,620.00 | 1,620.00 | 0.68% | 553,336 |
| Sep 19, 2025 | 1,601.00 | 1,687.00 | 1,598.00 | 1,609.00 | 1,609.00 | -1.47% | 241,998 |
| Sep 18, 2025 | 1,625.00 | 1,760.00 | 1,596.00 | 1,633.00 | 1,633.00 | -1.27% | 343,934 |
| Sep 17, 2025 | 1,701.00 | 1,735.00 | 1,627.00 | 1,654.00 | 1,654.00 | -2.13% | 289,321 |
| Sep 16, 2025 | 1,688.00 | 1,740.00 | 1,594.00 | 1,690.00 | 1,690.00 | 2.18% | 712,181 |
| Sep 15, 2025 | 1,525.00 | 1,737.00 | 1,522.00 | 1,654.00 | 1,654.00 | 8.96% | 1,909,110 |
| Sep 12, 2025 | 1,439.00 | 1,684.00 | 1,376.00 | 1,518.00 | 1,518.00 | 3.97% | 4,969,829 |
| Sep 11, 2025 | 1,290.00 | 1,592.00 | 1,247.00 | 1,460.00 | 1,460.00 | 13.44% | 3,260,315 |
| Sep 10, 2025 | 1,231.00 | 1,296.00 | 1,220.00 | 1,287.00 | 1,287.00 | 2.06% | 432,644 |
| Sep 9, 2025 | 1,167.00 | 1,283.00 | 1,167.00 | 1,261.00 | 1,261.00 | 8.24% | 619,131 |
| Sep 8, 2025 | 1,188.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | -4.04% | 387,230 |
| Sep 5, 2025 | 1,239.00 | 1,239.00 | 1,200.00 | 1,214.00 | 1,214.00 | -2.02% | 119,916 |
| Sep 4, 2025 | 1,210.00 | 1,250.00 | 1,204.00 | 1,239.00 | 1,239.00 | 1.89% | 178,631 |
| Sep 3, 2025 | 1,218.00 | 1,244.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.16% | 104,027 |
| Sep 2, 2025 | 1,159.00 | 1,233.00 | 1,150.00 | 1,218.00 | 1,218.00 | 5.91% | 386,693 |
| Sep 1, 2025 | 1,186.00 | 1,194.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.04% | 178,782 |
| Aug 29, 2025 | 1,208.00 | 1,222.00 | 1,166.00 | 1,186.00 | 1,186.00 | -1.58% | 226,352 |
| Aug 28, 2025 | 1,238.00 | 1,238.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.74% | 467,767 |
| Aug 27, 2025 | 1,259.00 | 1,259.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.88% | 171,297 |
| Aug 26, 2025 | 1,303.00 | 1,303.00 | 1,232.00 | 1,250.00 | 1,250.00 | -9.75% | 1,087,708 |
| Aug 25, 2025 | 1,518.00 | 1,572.00 | 1,383.00 | 1,385.00 | 1,385.00 | -7.79% | 296,177 |
| Aug 22, 2025 | 1,471.00 | 1,565.00 | 1,470.00 | 1,502.00 | 1,502.00 | 2.11% | 108,495 |
| Aug 21, 2025 | 1,466.00 | 1,570.00 | 1,466.00 | 1,471.00 | 1,471.00 | -2.52% | 104,213 |
| Aug 20, 2025 | 1,838.00 | 1,865.00 | 1,430.00 | 1,509.00 | 1,509.00 | -13.20% | 507,526 |
| Aug 19, 2025 | 1,646.15 | 1,738.46 | 1,550.00 | 1,738.46 | 1,738.46 | 4.63% | 199,148 |
| Aug 18, 2025 | 1,661.54 | 1,676.92 | 1,565.39 | 1,661.54 | 1,661.54 | - | 111,920 |
| Aug 14, 2025 | 1,600.00 | 1,673.08 | 1,600.00 | 1,661.54 | 1,661.54 | 3.85% | 110,540 |
| Aug 13, 2025 | 1,569.23 | 1,609.23 | 1,536.92 | 1,600.00 | 1,600.00 | 2.72% | 74,767 |
| Aug 12, 2025 | 1,561.54 | 1,573.08 | 1,507.69 | 1,557.69 | 1,557.69 | -0.25% | 89,046 |
| Aug 11, 2025 | 1,528.46 | 1,588.46 | 1,514.62 | 1,561.54 | 1,561.54 | 2.16% | 139,247 |
| Aug 8, 2025 | 1,538.46 | 1,603.85 | 1,510.77 | 1,528.46 | 1,528.46 | 0.86% | 174,429 |
| Aug 7, 2025 | 1,483.08 | 1,661.54 | 1,482.31 | 1,515.39 | 1,515.38 | 2.23% | 717,919 |
| Aug 6, 2025 | 1,434.62 | 1,521.54 | 1,430.77 | 1,482.31 | 1,482.31 | 3.38% | 114,340 |
| Aug 5, 2025 | 1,450.77 | 1,466.92 | 1,423.08 | 1,433.85 | 1,433.85 | 0.81% | 63,311 |
| Aug 4, 2025 | 1,406.15 | 1,449.23 | 1,382.31 | 1,422.31 | 1,422.31 | 0.71% | 152,452 |
| Aug 1, 2025 | 1,483.08 | 1,486.92 | 1,366.92 | 1,412.31 | 1,412.31 | -4.77% | 158,031 |
| Jul 31, 2025 | 1,542.31 | 1,542.31 | 1,473.08 | 1,483.08 | 1,483.08 | -3.02% | 67,197 |
| Jul 30, 2025 | 1,502.31 | 1,529.23 | 1,493.08 | 1,529.23 | 1,529.23 | 1.79% | 63,725 |
| Jul 29, 2025 | 1,511.54 | 1,538.46 | 1,470.77 | 1,502.31 | 1,502.31 | -0.36% | 80,375 |
| Jul 28, 2025 | 1,496.92 | 1,530.77 | 1,470.00 | 1,507.69 | 1,507.69 | -0.46% | 66,728 |
| Jul 25, 2025 | 1,499.23 | 1,517.69 | 1,471.54 | 1,514.62 | 1,514.62 | 2.07% | 66,536 |
| Jul 24, 2025 | 1,517.69 | 1,517.69 | 1,480.77 | 1,483.85 | 1,483.85 | -2.23% | 70,555 |
| Jul 23, 2025 | 1,521.54 | 1,542.31 | 1,511.54 | 1,517.69 | 1,517.69 | -1.35% | 46,046 |
| Jul 22, 2025 | 1,520.00 | 1,565.39 | 1,511.54 | 1,538.46 | 1,538.46 | -0.74% | 46,951 |
| Jul 21, 2025 | 1,538.46 | 1,561.54 | 1,508.46 | 1,550.00 | 1,550.00 | 1.82% | 47,758 |
| Jul 18, 2025 | 1,584.62 | 1,584.62 | 1,522.31 | 1,522.31 | 1,522.31 | -1.30% | 54,800 |
| Jul 17, 2025 | 1,596.15 | 1,596.15 | 1,535.39 | 1,542.31 | 1,542.31 | -3.37% | 45,596 |
| Jul 16, 2025 | 1,626.92 | 1,626.92 | 1,576.92 | 1,596.15 | 1,596.15 | -1.89% | 60,429 |
| Jul 15, 2025 | 1,576.92 | 1,638.46 | 1,561.54 | 1,626.92 | 1,626.92 | 3.17% | 102,002 |
| Jul 14, 2025 | 1,569.23 | 1,600.00 | 1,535.39 | 1,576.92 | 1,576.92 | 1.23% | 55,288 |
| Jul 11, 2025 | 1,546.15 | 1,576.92 | 1,532.31 | 1,557.69 | 1,557.69 | 1.96% | 43,634 |