Skip to main content
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-90.00 (-2.60%)
At close: Mar 6, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,245.003,245.003,020.003,100.003,100.00-8.01%431,039
Mar 6, 20263,440.003,535.003,300.003,370.003,370.00-2.60%427,112
Mar 5, 20263,245.003,505.003,245.003,460.003,460.0012.70%633,041
Mar 4, 20263,450.003,485.002,980.003,070.003,070.00-13.64%1,273,777
Mar 3, 20263,620.003,795.003,535.003,555.003,555.00-6.82%1,065,088
Feb 27, 20263,925.003,925.003,705.003,815.003,815.00-2.80%906,444
Feb 26, 20263,925.004,200.003,875.003,925.003,925.00-0.13%1,557,866
Feb 25, 20263,900.004,020.003,695.003,930.003,930.001.29%1,915,540
Feb 24, 20264,185.004,185.003,855.003,880.003,880.00-7.29%1,770,507
Feb 23, 20264,050.004,560.003,950.004,185.004,185.002.07%4,779,185
Feb 20, 20264,200.004,280.003,935.004,100.004,100.00-2.15%2,338,895
Feb 19, 20264,015.004,735.003,835.004,190.004,190.007.44%10,800,130
Feb 13, 20263,800.004,110.003,700.003,900.003,900.001.69%6,348,945
Feb 12, 20263,580.003,980.003,460.003,835.003,835.008.64%10,301,743
Feb 11, 20263,450.004,150.003,020.003,530.003,530.003.07%24,305,203
Feb 10, 20262,635.003,425.002,620.003,425.003,425.0029.98%6,957,043
Feb 9, 20262,600.002,665.002,565.002,635.002,635.002.93%160,167
Feb 6, 20262,580.002,580.002,440.002,560.002,560.00-2.10%403,520
Feb 5, 20262,820.002,830.002,600.002,615.002,615.00-7.92%485,232
Feb 4, 20262,835.002,895.002,780.002,840.002,840.000.18%256,665
Feb 3, 20262,875.002,875.002,730.002,835.002,835.000.89%350,938
Feb 2, 20262,955.002,955.002,745.002,810.002,810.00-5.39%393,416
Jan 30, 20263,020.003,020.002,805.002,970.002,970.00-0.83%369,024
Jan 29, 20262,880.003,030.002,800.002,995.002,995.003.99%495,196
Jan 28, 20262,965.002,975.002,880.002,880.002,880.00-1.37%330,003
Jan 27, 20262,800.002,950.002,710.002,920.002,920.004.66%544,142
Jan 26, 20262,760.002,825.002,685.002,790.002,790.002.57%468,967
Jan 23, 20262,705.002,745.002,615.002,720.002,720.002.26%273,272
Jan 22, 20262,620.002,735.002,580.002,660.002,660.000.19%319,600
Jan 21, 20262,700.002,700.002,595.002,655.002,655.00-2.39%291,702
Jan 20, 20262,695.002,895.002,570.002,720.002,720.001.49%673,778
Jan 19, 20262,820.002,875.002,635.002,680.002,680.00-5.30%602,380
Jan 16, 20262,570.002,915.002,555.002,830.002,830.009.69%1,462,561
Jan 15, 20262,580.002,630.002,510.002,580.002,580.00-0.77%171,261
Jan 14, 20262,550.002,640.002,535.002,600.002,600.000.39%231,716
Jan 13, 20262,595.002,630.002,520.002,590.002,590.00-0.19%105,723
Jan 12, 20262,550.002,600.002,495.002,595.002,595.002.77%275,098
Jan 9, 20262,565.002,570.002,475.002,525.002,525.00-0.59%180,215
Jan 8, 20262,615.002,640.002,540.002,540.002,540.00-3.97%233,143
Jan 7, 20262,755.002,805.002,620.002,645.002,645.00-3.11%218,788
Jan 6, 20262,815.002,815.002,560.002,730.002,730.00-0.36%216,987
Jan 5, 20262,805.002,845.002,705.002,740.002,740.00-2.32%194,177
Jan 2, 20262,770.002,840.002,760.002,805.002,805.000.36%111,877
Dec 30, 20252,830.002,840.002,745.002,795.002,795.00-1.24%141,029
Dec 29, 20252,645.002,850.002,570.002,830.002,830.006.99%331,056
Dec 26, 20252,745.002,745.002,645.002,645.002,645.00-3.64%205,703
Dec 24, 20252,750.002,790.002,625.002,745.002,745.000.55%297,934
Dec 23, 20252,800.002,835.002,690.002,730.002,730.00-3.70%314,817
Dec 22, 20252,810.002,890.002,775.002,835.002,835.000.89%167,476
Dec 19, 20252,850.002,860.002,730.002,810.002,810.00-0.88%188,033
Dec 18, 20252,740.002,835.002,730.002,835.002,835.001.07%114,262
Dec 17, 20252,910.002,915.002,730.002,805.002,805.00-3.61%224,481
Dec 16, 20252,925.002,930.002,820.002,910.002,910.00-1.36%223,946
Dec 15, 20252,850.003,000.002,820.002,950.002,950.002.08%282,330
Dec 12, 20252,890.002,900.002,825.002,890.002,890.00-154,747
Dec 11, 20252,940.002,940.002,830.002,890.002,890.00-0.69%165,359
Dec 10, 20252,905.002,950.002,870.002,910.002,910.000.34%245,630
Dec 9, 20252,840.002,930.002,820.002,900.002,900.000.87%201,967
Dec 8, 20252,815.002,920.002,785.002,875.002,875.002.13%210,635
Dec 5, 20252,735.002,820.002,700.002,815.002,815.002.93%185,952
Dec 4, 20252,760.002,795.002,725.002,735.002,735.00-1.62%118,727
Dec 3, 20252,780.002,815.002,700.002,780.002,780.00-0.71%169,770
Dec 2, 20252,860.002,875.002,770.002,800.002,800.00-2.10%186,118
Dec 1, 20252,895.002,995.002,830.002,860.002,860.000.53%408,358
Nov 28, 20252,785.002,850.002,770.002,845.002,845.002.15%230,614
Nov 27, 20252,740.002,800.002,720.002,785.002,785.001.64%202,021
Nov 26, 20252,720.002,800.002,670.002,740.002,740.000.37%232,796
Nov 25, 20252,805.002,840.002,700.002,730.002,730.00-2.50%119,512
Nov 24, 20252,900.002,950.002,770.002,800.002,800.00-3.45%197,565
Nov 21, 20252,860.002,910.002,765.002,900.002,900.00-0.51%378,617
Nov 20, 20252,930.002,965.002,850.002,915.002,915.000.52%225,231
Nov 19, 20252,900.002,950.002,875.002,900.002,900.000.69%217,820
Nov 18, 20252,975.003,060.002,850.002,880.002,880.00-4.00%281,182
Nov 17, 20253,030.003,085.002,985.003,000.003,000.00-0.66%105,022
Nov 14, 20253,125.003,180.003,020.003,020.003,020.00-3.67%230,791
Nov 13, 20253,090.003,150.003,040.003,135.003,135.001.79%117,903
Nov 12, 20253,065.003,115.003,015.003,080.003,080.000.49%154,264
Nov 11, 20253,160.003,180.003,040.003,065.003,065.00-2.70%181,040
Nov 10, 20253,050.003,185.003,050.003,150.003,150.005.00%312,391
Nov 7, 20253,120.003,150.002,980.003,000.003,000.00-4.76%390,932
Nov 6, 20253,195.003,280.003,105.003,150.003,150.00-1.41%251,483
Nov 5, 20253,295.003,295.003,055.003,195.003,195.00-3.03%560,722
Nov 4, 20253,330.003,445.003,245.003,295.003,295.00-1.05%425,628
Nov 3, 20253,505.003,520.003,310.003,330.003,330.00-3.48%556,664
Oct 31, 20253,510.003,530.003,440.003,450.003,450.00-1.71%408,349
Oct 30, 20253,565.003,655.003,505.003,510.003,510.00-3.04%398,192
Oct 29, 20253,735.003,735.003,595.003,620.003,620.00-3.08%541,517
Oct 28, 20253,870.003,870.003,710.003,735.003,735.00-2.99%576,691
Oct 27, 20253,800.003,930.003,780.003,850.003,850.002.26%856,923
Oct 24, 20253,750.003,775.003,700.003,765.003,765.001.35%480,515
Oct 23, 20253,580.003,865.003,530.003,715.003,715.003.63%1,651,327
Oct 22, 20253,540.003,610.003,460.003,585.003,585.000.70%346,511
Oct 21, 20253,455.003,690.003,425.003,560.003,560.003.94%534,655
Oct 20, 20253,440.003,505.003,415.003,425.003,425.00-0.44%273,145
Oct 17, 20253,485.003,590.003,415.003,440.003,440.00-2.82%420,810
Oct 16, 20253,605.003,730.003,510.003,540.003,540.00-1.80%377,565
Oct 15, 20253,525.003,750.003,505.003,605.003,605.002.71%385,252
Oct 14, 20253,645.003,740.003,480.003,510.003,510.00-3.57%416,548
Oct 13, 20253,615.003,730.003,580.003,640.003,640.00-1.62%325,044
Oct 10, 20253,720.003,770.003,635.003,700.003,700.00-0.40%406,254