Xcure Corp. (KOSDAQ:070300)
South Korea
· Delayed Price · Currency is KRW 2,720.00
+30.00 (1.12%)
At close: Apr 29, 2026
Xcure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,605.00 | 2,805.00 | 2,575.00 | 2,720.00 | 2,720.00 | 1.12% | 302,725 |
| Apr 28, 2026 | 2,805.00 | 2,805.00 | 2,585.00 | 2,690.00 | 2,690.00 | -4.10% | 750,291 |
| Apr 27, 2026 | 3,030.00 | 3,062.00 | 2,735.00 | 2,805.00 | 2,805.00 | -6.66% | 1,109,017 |
| Apr 24, 2026 | 3,100.00 | 3,175.00 | 2,865.00 | 3,005.00 | 3,005.00 | -3.06% | 1,163,957 |
| Apr 23, 2026 | 3,030.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 3.68% | 415,145 |
| Apr 22, 2026 | 2,865.00 | 2,990.00 | 2,780.00 | 2,990.00 | 2,990.00 | 4.36% | 298,785 |
| Apr 21, 2026 | 2,975.00 | 2,975.00 | 2,760.00 | 2,865.00 | 2,865.00 | -6.68% | 805,945 |
| Apr 20, 2026 | 2,835.00 | 3,580.00 | 2,635.00 | 3,070.00 | 3,070.00 | 11.43% | 15,453,200 |
| Apr 17, 2026 | 3,005.00 | 3,030.00 | 2,730.00 | 2,755.00 | 2,755.00 | -8.32% | 908,241 |
| Apr 16, 2026 | 3,095.00 | 3,550.00 | 2,915.00 | 3,005.00 | 3,005.00 | 3.26% | 2,792,467 |
| Apr 15, 2026 | 2,940.00 | 3,120.00 | 2,735.00 | 2,910.00 | 2,910.00 | 4.49% | 2,853,817 |
| Apr 14, 2026 | 2,695.00 | 2,980.00 | 2,250.00 | 2,785.00 | 2,785.00 | 13.44% | 6,338,819 |
| Apr 13, 2026 | 2,205.00 | 2,615.00 | 2,105.00 | 2,455.00 | 2,455.00 | 11.34% | 1,767,225 |
| Apr 10, 2026 | 1,904.00 | 2,470.00 | 1,896.00 | 2,205.00 | 2,205.00 | 15.93% | 1,202,271 |
| Apr 9, 2026 | 1,970.00 | 1,970.00 | 1,876.00 | 1,902.00 | 1,902.00 | -1.60% | 119,423 |
| Apr 8, 2026 | 1,848.00 | 1,939.00 | 1,816.00 | 1,933.00 | 1,933.00 | 4.71% | 269,965 |
| Apr 7, 2026 | 1,897.00 | 1,946.00 | 1,755.00 | 1,846.00 | 1,846.00 | -1.28% | 256,737 |
| Apr 6, 2026 | 1,997.00 | 2,035.00 | 1,859.00 | 1,870.00 | 1,870.00 | -6.31% | 301,061 |
| Apr 3, 2026 | 1,995.00 | 2,025.00 | 1,786.00 | 1,996.00 | 1,996.00 | 2.89% | 392,758 |
| Apr 2, 2026 | 1,981.00 | 2,070.00 | 1,905.00 | 1,940.00 | 1,940.00 | -1.87% | 136,120 |
| Apr 1, 2026 | 1,993.00 | 2,040.00 | 1,880.00 | 1,977.00 | 1,977.00 | 1.80% | 252,452 |
| Mar 31, 2026 | 1,878.00 | 1,943.00 | 1,825.00 | 1,942.00 | 1,942.00 | 3.24% | 209,526 |
| Mar 30, 2026 | 1,848.00 | 1,881.00 | 1,716.00 | 1,881.00 | 1,881.00 | 1.51% | 95,767 |
| Mar 27, 2026 | 1,923.00 | 1,923.00 | 1,815.00 | 1,853.00 | 1,853.00 | -3.64% | 91,721 |
| Mar 26, 2026 | 1,909.00 | 2,020.00 | 1,875.00 | 1,923.00 | 1,923.00 | 0.79% | 170,654 |
| Mar 25, 2026 | 1,870.00 | 2,050.00 | 1,811.00 | 1,908.00 | 1,908.00 | 2.03% | 135,050 |
| Mar 24, 2026 | 2,000.00 | 2,000.00 | 1,781.00 | 1,870.00 | 1,870.00 | -2.96% | 235,891 |
| Mar 23, 2026 | 1,945.00 | 2,100.00 | 1,881.00 | 1,927.00 | 1,927.00 | -0.93% | 331,248 |
| Mar 20, 2026 | 1,979.00 | 2,055.00 | 1,866.00 | 1,945.00 | 1,945.00 | -1.62% | 251,970 |
| Mar 19, 2026 | 1,860.00 | 2,150.00 | 1,821.00 | 1,977.00 | 1,977.00 | 6.35% | 1,115,866 |
| Mar 18, 2026 | 1,800.00 | 1,897.00 | 1,675.00 | 1,859.00 | 1,859.00 | 6.47% | 284,926 |
| Mar 17, 2026 | 1,747.00 | 1,799.00 | 1,661.00 | 1,746.00 | 1,746.00 | -0.06% | 211,779 |
| Mar 16, 2026 | 1,600.00 | 1,799.00 | 1,559.00 | 1,747.00 | 1,747.00 | 12.86% | 440,699 |
| Mar 13, 2026 | 1,617.00 | 1,630.00 | 1,517.00 | 1,548.00 | 1,548.00 | -5.21% | 192,191 |
| Mar 12, 2026 | 1,439.00 | 1,680.00 | 1,400.00 | 1,633.00 | 1,633.00 | 13.72% | 633,609 |
| Mar 11, 2026 | 1,553.00 | 1,553.00 | 1,411.00 | 1,436.00 | 1,436.00 | -4.39% | 148,204 |
| Mar 10, 2026 | 1,517.00 | 1,560.00 | 1,473.00 | 1,502.00 | 1,502.00 | -0.79% | 80,410 |
| Mar 9, 2026 | 1,568.00 | 1,568.00 | 1,380.00 | 1,514.00 | 1,514.00 | -0.85% | 79,129 |
| Mar 6, 2026 | 1,555.00 | 1,608.00 | 1,504.00 | 1,527.00 | 1,527.00 | -2.99% | 45,942 |
| Mar 5, 2026 | 1,609.00 | 1,609.00 | 1,521.00 | 1,574.00 | 1,574.00 | 6.28% | 76,946 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,300.00 | 1,481.00 | 1,481.00 | -8.24% | 414,259 |
| Mar 3, 2026 | 1,617.00 | 1,698.00 | 1,590.00 | 1,614.00 | 1,614.00 | -0.19% | 177,644 |
| Feb 27, 2026 | 1,676.00 | 1,683.00 | 1,601.00 | 1,617.00 | 1,617.00 | -3.98% | 152,533 |
| Feb 26, 2026 | 1,748.00 | 1,748.00 | 1,638.00 | 1,684.00 | 1,684.00 | -3.72% | 254,186 |
| Feb 25, 2026 | 1,718.00 | 1,760.00 | 1,622.00 | 1,749.00 | 1,749.00 | 4.05% | 194,967 |
| Feb 24, 2026 | 1,757.00 | 1,766.00 | 1,650.00 | 1,681.00 | 1,681.00 | -4.49% | 257,423 |
| Feb 23, 2026 | 1,801.00 | 1,813.00 | 1,731.00 | 1,760.00 | 1,760.00 | -3.24% | 181,926 |
| Feb 20, 2026 | 1,867.00 | 1,899.00 | 1,775.00 | 1,819.00 | 1,819.00 | -2.57% | 107,541 |
| Feb 19, 2026 | 1,966.00 | 1,975.00 | 1,808.00 | 1,867.00 | 1,867.00 | -1.84% | 303,820 |
| Feb 13, 2026 | 1,969.00 | 1,969.00 | 1,860.00 | 1,902.00 | 1,902.00 | -3.40% | 192,620 |
| Feb 12, 2026 | 2,050.00 | 2,080.00 | 1,900.00 | 1,969.00 | 1,969.00 | -3.95% | 205,623 |
| Feb 11, 2026 | 1,959.00 | 2,070.00 | 1,911.00 | 2,050.00 | 2,050.00 | 4.65% | 247,231 |
| Feb 10, 2026 | 1,940.00 | 1,988.00 | 1,870.00 | 1,959.00 | 1,959.00 | 0.62% | 150,321 |
| Feb 9, 2026 | 2,015.00 | 2,055.00 | 1,863.00 | 1,947.00 | 1,947.00 | -3.37% | 478,918 |
| Feb 6, 2026 | 1,845.00 | 2,190.00 | 1,716.00 | 2,015.00 | 2,015.00 | 8.92% | 1,292,526 |
| Feb 5, 2026 | 1,859.00 | 1,891.00 | 1,777.00 | 1,850.00 | 1,850.00 | -0.48% | 200,715 |
| Feb 4, 2026 | 1,897.00 | 1,940.00 | 1,805.00 | 1,859.00 | 1,859.00 | -2.00% | 160,969 |
| Feb 3, 2026 | 1,884.00 | 1,970.00 | 1,830.00 | 1,897.00 | 1,897.00 | 0.69% | 164,192 |
| Feb 2, 2026 | 1,832.00 | 1,944.00 | 1,660.00 | 1,884.00 | 1,884.00 | 1.84% | 435,558 |
| Jan 30, 2026 | 1,812.00 | 1,943.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.10% | 564,130 |
| Jan 29, 2026 | 1,731.00 | 1,850.00 | 1,711.00 | 1,812.00 | 1,812.00 | 4.80% | 303,207 |
| Jan 28, 2026 | 1,743.00 | 1,880.00 | 1,720.00 | 1,729.00 | 1,729.00 | -0.80% | 259,274 |
| Jan 27, 2026 | 1,709.00 | 1,879.00 | 1,665.00 | 1,743.00 | 1,743.00 | 1.28% | 505,835 |
| Jan 26, 2026 | 1,595.00 | 1,737.00 | 1,591.00 | 1,721.00 | 1,721.00 | 7.90% | 493,428 |
| Jan 23, 2026 | 1,626.00 | 1,639.00 | 1,556.00 | 1,595.00 | 1,595.00 | -1.79% | 180,478 |
| Jan 22, 2026 | 1,576.00 | 1,627.00 | 1,500.00 | 1,624.00 | 1,624.00 | 3.97% | 170,247 |
| Jan 21, 2026 | 1,578.00 | 1,584.00 | 1,477.00 | 1,562.00 | 1,562.00 | -1.08% | 226,057 |
| Jan 20, 2026 | 1,491.00 | 1,580.00 | 1,451.00 | 1,579.00 | 1,579.00 | 5.90% | 252,729 |
| Jan 19, 2026 | 1,513.00 | 1,547.00 | 1,418.00 | 1,491.00 | 1,491.00 | -1.91% | 211,842 |
| Jan 16, 2026 | 1,486.00 | 1,536.00 | 1,483.00 | 1,520.00 | 1,520.00 | 1.33% | 161,839 |
| Jan 15, 2026 | 1,618.00 | 1,618.00 | 1,451.00 | 1,500.00 | 1,500.00 | -7.86% | 385,291 |
| Jan 14, 2026 | 1,639.00 | 1,639.00 | 1,528.00 | 1,628.00 | 1,628.00 | -0.67% | 267,822 |
| Jan 13, 2026 | 1,637.00 | 1,696.00 | 1,566.00 | 1,639.00 | 1,639.00 | 0.12% | 247,753 |
| Jan 12, 2026 | 1,701.00 | 1,702.00 | 1,555.00 | 1,637.00 | 1,637.00 | -3.76% | 292,035 |
| Jan 9, 2026 | 1,660.00 | 1,757.00 | 1,615.00 | 1,701.00 | 1,701.00 | 2.29% | 260,171 |
| Jan 8, 2026 | 1,792.00 | 1,844.00 | 1,615.00 | 1,663.00 | 1,663.00 | -8.53% | 528,028 |
| Jan 7, 2026 | 1,827.00 | 1,847.00 | 1,716.00 | 1,818.00 | 1,818.00 | -0.66% | 649,520 |
| Jan 6, 2026 | 1,635.00 | 1,984.00 | 1,632.00 | 1,830.00 | 1,830.00 | 16.93% | 5,404,258 |
| Jan 5, 2026 | 1,446.00 | 1,626.00 | 1,380.00 | 1,565.00 | 1,565.00 | 13.57% | 1,202,151 |
| Jan 2, 2026 | 1,313.00 | 1,396.00 | 1,313.00 | 1,378.00 | 1,378.00 | 5.27% | 163,844 |
| Dec 30, 2025 | 1,277.00 | 1,315.00 | 1,255.00 | 1,309.00 | 1,309.00 | 2.35% | 100,509 |
| Dec 29, 2025 | 1,279.00 | 1,280.00 | 1,230.00 | 1,279.00 | 1,279.00 | 2.08% | 72,849 |
| Dec 26, 2025 | 1,278.00 | 1,296.00 | 1,248.00 | 1,253.00 | 1,253.00 | -1.96% | 40,571 |
| Dec 24, 2025 | 1,278.00 | 1,299.00 | 1,257.00 | 1,278.00 | 1,278.00 | - | 57,919 |
| Dec 23, 2025 | 1,279.00 | 1,360.00 | 1,269.00 | 1,278.00 | 1,278.00 | -0.54% | 141,500 |
| Dec 22, 2025 | 1,254.00 | 1,296.00 | 1,222.00 | 1,285.00 | 1,285.00 | 2.47% | 66,833 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,201.00 | 1,254.00 | 1,254.00 | -5.71% | 251,977 |
| Dec 18, 2025 | 1,344.00 | 1,344.00 | 1,272.00 | 1,330.00 | 1,330.00 | -1.19% | 108,237 |
| Dec 17, 2025 | 1,349.00 | 1,369.00 | 1,316.00 | 1,346.00 | 1,346.00 | -0.07% | 120,513 |
| Dec 16, 2025 | 1,350.00 | 1,350.00 | 1,312.00 | 1,347.00 | 1,347.00 | 0.15% | 165,351 |
| Dec 15, 2025 | 1,303.00 | 1,400.00 | 1,269.00 | 1,345.00 | 1,345.00 | 2.91% | 199,880 |
| Dec 12, 2025 | 1,247.00 | 1,345.00 | 1,245.00 | 1,307.00 | 1,307.00 | 5.06% | 342,334 |
| Dec 11, 2025 | 1,205.00 | 1,249.00 | 1,205.00 | 1,244.00 | 1,244.00 | 2.22% | 73,913 |
| Dec 10, 2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,217.00 | 1,217.00 | -2.56% | 106,402 |
| Dec 9, 2025 | 1,312.00 | 1,312.00 | 1,221.00 | 1,249.00 | 1,249.00 | -4.87% | 227,059 |
| Dec 8, 2025 | 1,333.00 | 1,353.00 | 1,306.00 | 1,313.00 | 1,313.00 | -1.50% | 152,465 |
| 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 |