Skip to main content
XIIlab Co.,Ltd (KOSDAQ:189330)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,670.00
-290.00 (-4.17%)
At close: Apr 28, 2026

XIIlab Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,670.007,260.006,310.006,940.006,940.004.05%473,693
Apr 28, 20266,960.007,160.006,670.006,670.006,670.00-4.17%322,928
Apr 27, 20266,670.007,240.006,610.006,960.006,960.006.10%618,387
Apr 24, 20267,000.007,000.006,550.006,560.006,560.00-6.29%490,685
Apr 23, 20267,600.007,800.006,500.007,000.007,000.00-8.50%1,393,393
Apr 22, 20269,980.0010,000.007,520.007,650.007,650.00-14.53%4,323,478
Apr 21, 20267,940.008,950.007,580.008,950.008,950.0029.90%1,990,636
Apr 20, 20265,800.006,890.005,800.006,890.006,890.0030.00%631,423
Apr 17, 20265,430.005,480.005,230.005,300.005,300.00-3.99%243,330
Apr 16, 20265,660.006,000.005,150.005,520.005,520.003.18%1,080,044
Apr 15, 20264,800.005,740.004,780.005,350.005,350.0011.92%715,526
Apr 14, 20264,650.004,840.004,595.004,780.004,780.004.82%60,677
Apr 13, 20264,580.004,845.004,410.004,560.004,560.00-1.51%82,300
Apr 10, 20264,675.004,745.004,520.004,630.004,630.00-0.64%45,259
Apr 9, 20264,535.004,660.004,450.004,660.004,660.001.86%39,465
Apr 8, 20264,400.004,650.004,400.004,575.004,575.005.66%35,553
Apr 7, 20264,395.004,460.004,280.004,330.004,330.00-1.03%22,800
Apr 6, 20264,650.004,650.004,220.004,375.004,375.00-4.16%104,709
Apr 3, 20264,580.004,655.004,410.004,565.004,565.004.46%39,735
Apr 2, 20264,645.004,655.004,350.004,370.004,370.00-5.92%68,506
Apr 1, 20264,590.004,680.004,530.004,645.004,645.004.62%44,815
Mar 31, 20264,580.004,655.004,380.004,440.004,440.00-4.93%51,567
Mar 30, 20264,475.004,830.004,320.004,670.004,670.002.86%155,962
Mar 27, 20264,370.004,595.004,200.004,540.004,540.003.89%73,417
Mar 26, 20264,580.004,590.004,315.004,370.004,370.00-4.59%35,997
Mar 25, 20264,440.004,590.004,440.004,580.004,580.003.15%55,465
Mar 24, 20264,595.004,595.004,350.004,440.004,440.003.62%33,779
Mar 23, 20264,435.004,435.004,270.004,285.004,285.00-4.88%37,322
Mar 20, 20264,435.004,550.004,435.004,505.004,505.001.69%45,638
Mar 19, 20264,535.004,700.004,390.004,430.004,430.00-3.17%61,379
Mar 18, 20264,845.004,845.004,400.004,575.004,575.00-3.28%128,906
Mar 17, 20264,650.004,870.004,535.004,730.004,730.005.46%200,571
Mar 16, 20264,440.004,540.004,255.004,485.004,485.001.01%98,538
Mar 13, 20264,450.004,540.004,245.004,440.004,440.00-0.34%138,299
Mar 12, 20264,100.004,475.003,920.004,455.004,455.0012.36%184,182
Mar 11, 20263,965.004,140.003,870.003,965.003,965.000.76%82,345
Mar 10, 20263,710.003,985.003,710.003,935.003,935.007.51%43,622
Mar 9, 20263,935.003,935.003,570.003,660.003,660.00-6.99%42,677
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