Skip to main content
XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
+110.00 (2.88%)
At close: Mar 6, 2026

XIIlab Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,825.003,940.003,765.003,935.003,935.002.88%42,117
Mar 5, 20263,490.003,935.003,490.003,825.003,825.0010.07%66,712
Mar 4, 20263,875.004,020.003,400.003,475.003,475.00-16.06%126,869
Mar 3, 20264,375.004,410.004,135.004,140.004,140.00-5.48%104,568
Feb 27, 20264,510.004,570.004,340.004,380.004,380.00-2.88%83,652
Feb 26, 20264,700.004,790.004,510.004,510.004,510.00-1.10%109,268
Feb 25, 20264,450.004,700.004,450.004,560.004,560.002.47%96,276
Feb 24, 20264,455.004,495.004,410.004,450.004,450.00-0.11%41,556
Feb 23, 20264,465.004,540.004,390.004,455.004,455.00-0.11%50,112
Feb 20, 20264,425.004,510.004,410.004,460.004,460.000.79%60,698
Feb 19, 20264,400.004,450.004,330.004,425.004,425.000.80%77,509
Feb 13, 20264,300.004,465.004,245.004,390.004,390.000.92%66,379
Feb 12, 20264,380.004,450.004,300.004,350.004,350.00-0.57%52,138
Feb 11, 20264,450.004,450.004,325.004,375.004,375.00-1.13%24,156
Feb 10, 20264,450.004,460.004,330.004,425.004,425.000.57%37,721
Feb 9, 20264,350.004,440.004,300.004,400.004,400.002.56%40,692
Feb 6, 20264,350.004,350.004,025.004,290.004,290.00-1.49%84,088
Feb 5, 20264,525.004,570.004,280.004,355.004,355.00-3.76%125,345
Feb 4, 20264,480.004,530.004,425.004,525.004,525.001.00%61,767
Feb 3, 20264,500.004,580.004,375.004,480.004,480.000.67%108,166
Feb 2, 20264,535.004,620.004,390.004,450.004,450.00-3.37%116,125
Jan 30, 20264,770.004,810.004,535.004,605.004,605.00-3.05%80,984
Jan 29, 20264,590.004,945.004,565.004,750.004,750.004.40%144,326
Jan 28, 20264,480.004,605.004,460.004,550.004,550.000.78%67,687
Jan 27, 20264,550.004,550.004,430.004,515.004,515.000.11%78,159
Jan 26, 20264,485.004,530.004,400.004,510.004,510.000.78%63,664
Jan 23, 20264,450.004,520.004,410.004,475.004,475.001.70%60,152
Jan 22, 20264,425.004,480.004,355.004,400.004,400.00-0.34%54,629
Jan 21, 20264,485.004,590.004,330.004,415.004,415.00-1.56%62,688
Jan 20, 20264,375.004,545.004,340.004,485.004,485.001.93%74,911
Jan 19, 20264,310.004,505.004,290.004,400.004,400.001.97%66,545
Jan 16, 20264,370.004,390.004,265.004,315.004,315.00-0.58%37,645
Jan 15, 20264,290.004,380.004,160.004,340.004,340.001.17%73,530
Jan 14, 20264,365.004,440.004,280.004,290.004,290.00-1.27%58,418
Jan 13, 20264,480.004,525.004,325.004,345.004,345.00-3.01%105,727
Jan 12, 20264,550.004,600.004,425.004,480.004,480.00-1.54%60,355
Jan 9, 20264,520.004,575.004,460.004,550.004,550.000.89%44,343
Jan 8, 20264,800.004,805.004,485.004,510.004,510.00-6.04%113,624
Jan 7, 20264,980.005,090.004,600.004,800.004,800.00-1.84%99,554
Jan 6, 20265,030.005,050.004,830.004,890.004,890.00-2.78%72,251
Jan 5, 20265,160.005,160.004,955.005,030.005,030.00-2.14%88,694
Jan 2, 20264,910.005,190.004,900.005,140.005,140.006.53%216,252
Dec 30, 20254,615.004,900.004,615.004,825.004,825.003.21%137,117
Dec 29, 20254,625.004,745.004,575.004,675.004,675.000.86%38,936
Dec 26, 20254,720.004,820.004,635.004,635.004,635.00-1.80%40,059
Dec 24, 20254,675.004,750.004,605.004,720.004,720.000.96%55,103
Dec 23, 20254,690.004,690.004,600.004,675.004,675.00-0.32%43,438
Dec 22, 20254,600.004,750.004,600.004,690.004,690.002.63%44,866
Dec 19, 20254,435.004,570.004,435.004,570.004,570.003.16%30,667
Dec 18, 20254,450.004,520.004,370.004,430.004,430.00-1.66%55,933
Dec 17, 20254,600.004,630.004,495.004,505.004,505.00-2.07%48,076
Dec 16, 20254,695.004,705.004,525.004,600.004,600.00-2.02%58,172
Dec 15, 20254,630.004,850.004,630.004,695.004,695.00-0.53%41,637
Dec 12, 20254,715.004,730.004,610.004,720.004,720.000.64%54,877
Dec 11, 20254,775.004,775.004,690.004,690.004,690.00-0.95%36,238
Dec 10, 20254,800.004,800.004,670.004,735.004,735.00-0.32%38,428
Dec 9, 20254,665.004,760.004,630.004,750.004,750.001.82%33,259
Dec 8, 20254,750.004,750.004,600.004,665.004,665.00-0.64%33,154
Dec 5, 20254,805.004,805.004,450.004,695.004,695.00-1.47%57,927
Dec 4, 20254,860.004,860.004,725.004,765.004,765.00-0.73%36,218
Dec 3, 20254,750.004,850.004,675.004,800.004,800.001.05%55,051
Dec 2, 20254,670.004,760.004,630.004,750.004,750.001.71%31,319
Dec 1, 20254,760.004,890.004,650.004,670.004,670.00-1.89%75,011
Nov 28, 20254,650.004,775.004,620.004,760.004,760.003.03%86,123
Nov 27, 20254,700.004,700.004,590.004,620.004,620.00-0.11%38,170
Nov 26, 20254,555.004,690.004,525.004,625.004,625.002.10%93,533
Nov 25, 20254,610.004,970.004,530.004,530.004,530.000.67%311,293
Nov 24, 20254,700.004,720.004,490.004,500.004,500.00-3.85%115,569
Nov 21, 20254,800.004,845.004,600.004,680.004,680.00-4.49%107,132
Nov 20, 20254,700.005,400.004,700.004,900.004,900.006.64%612,192
Nov 19, 20254,515.004,660.004,440.004,595.004,595.002.00%63,844
Nov 18, 20254,765.004,785.004,490.004,505.004,505.00-5.85%142,275
Nov 17, 20254,950.005,020.004,775.004,785.004,785.00-3.33%82,022
Nov 14, 20255,070.005,070.004,930.004,950.004,950.00-3.13%114,238
Nov 13, 20255,300.005,400.004,985.005,110.005,110.00-0.39%150,927
Nov 12, 20255,190.005,360.005,110.005,130.005,130.00-1.16%129,044
Nov 11, 20255,050.005,500.005,050.005,190.005,190.003.18%319,396
Nov 10, 20254,930.005,040.004,925.005,030.005,030.002.03%77,085
Nov 7, 20255,030.005,220.004,895.004,930.004,930.00-5.19%183,109
Nov 6, 20255,400.005,520.005,130.005,200.005,200.00-0.38%338,131
Nov 5, 20255,460.005,460.005,000.005,220.005,220.00-4.04%414,203
Nov 4, 20255,140.005,900.004,980.005,440.005,440.005.84%1,514,973
Nov 3, 20255,040.005,680.004,960.005,140.005,140.009.01%1,911,053
Oct 31, 20254,600.005,020.004,600.004,715.004,715.002.50%639,704
Oct 30, 20254,680.004,940.004,550.004,600.004,600.00-0.76%129,575
Oct 29, 20254,540.004,745.004,450.004,635.004,635.002.32%81,093
Oct 28, 20254,650.004,650.004,500.004,530.004,530.000.22%64,600
Oct 27, 20254,575.004,605.004,430.004,520.004,520.00-1.20%74,270
Oct 24, 20254,505.004,600.004,410.004,575.004,575.001.55%73,448
Oct 23, 20254,760.004,795.004,500.004,505.004,505.00-5.36%173,173
Oct 22, 20254,850.004,850.004,675.004,760.004,760.00-1.86%74,462
Oct 21, 20254,845.004,945.004,775.004,850.004,850.000.10%49,086
Oct 20, 20254,990.004,990.004,815.004,845.004,845.000.73%39,091
Oct 17, 20254,925.004,960.004,800.004,810.004,810.00-3.02%111,106
Oct 16, 20255,120.005,180.004,925.004,960.004,960.00-3.13%131,290
Oct 15, 20255,060.005,160.005,040.005,120.005,120.001.39%51,163
Oct 14, 20255,240.005,270.005,000.005,050.005,050.00-3.63%131,863
Oct 13, 20255,120.005,340.005,060.005,240.005,240.001.16%84,521
Oct 10, 20255,270.005,290.005,120.005,180.005,180.000.58%74,978
Oct 2, 20255,180.005,290.005,150.005,150.005,150.00-0.58%43,038