Skip to main content
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
+80.00 (2.93%)
At close: Dec 5, 2025

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,650.003,730.003,650.003,715.003,715.001.78%302,214
Oct 1, 20253,640.003,725.003,620.003,650.003,650.000.27%230,711
Sep 30, 20253,715.003,760.003,625.003,640.003,640.00-2.80%427,642
Sep 29, 20253,980.003,985.003,725.003,745.003,745.00-1.45%867,323
Sep 26, 20253,900.003,900.003,750.003,800.003,800.00-3.06%332,769
Sep 25, 20253,845.003,935.003,745.003,920.003,920.001.42%495,282
Sep 24, 20253,720.003,965.003,690.003,865.003,865.004.18%1,155,062
Sep 23, 20253,830.003,895.003,700.003,710.003,710.00-2.62%327,248
Sep 22, 20253,870.003,895.003,760.003,810.003,810.00-1.68%342,790
Sep 19, 20253,910.003,965.003,840.003,875.003,875.00-0.51%363,595
Sep 18, 20253,815.003,920.003,770.003,895.003,895.002.23%343,139
Sep 17, 20253,900.003,900.003,740.003,810.003,810.00-2.31%619,131
Sep 16, 20254,370.004,465.003,845.003,900.003,900.00-4.88%4,032,788
Sep 15, 20254,180.004,225.004,035.004,100.004,100.00-1.44%959,640
Sep 12, 20254,160.004,230.004,065.004,160.004,160.001.34%955,962
Sep 11, 20253,955.004,120.003,955.004,105.004,105.003.92%642,302
Sep 10, 20253,945.004,015.003,860.003,950.003,950.000.13%485,218
Sep 9, 20253,900.003,970.003,900.003,945.003,945.001.15%219,139
Sep 8, 20253,980.004,050.003,850.003,900.003,900.00-1.89%604,502
Sep 5, 20253,905.004,015.003,850.003,975.003,975.001.92%525,972
Sep 4, 20253,755.003,915.003,710.003,900.003,900.004.14%525,971
Sep 3, 20253,630.003,785.003,575.003,745.003,745.003.31%359,319
Sep 2, 20253,620.003,710.003,575.003,625.003,625.000.14%222,573
Sep 1, 20253,700.003,780.003,560.003,620.003,620.00-2.16%336,910
Aug 29, 20253,670.003,835.003,630.003,700.003,700.001.09%353,881
Aug 28, 20253,535.003,680.003,495.003,660.003,660.003.98%356,282
Aug 27, 20253,445.003,575.003,340.003,520.003,520.004.45%413,264
Aug 26, 20253,355.003,470.003,345.003,370.003,370.00-1.17%323,524
Aug 25, 20253,440.003,560.003,290.003,410.003,410.00-345,607
Aug 22, 20253,475.003,485.003,395.003,410.003,410.000.15%175,518
Aug 21, 20253,450.003,475.003,210.003,405.003,405.000.15%136,417
Aug 20, 20253,500.003,515.003,360.003,400.003,400.00-4.23%417,669
Aug 19, 20253,700.003,700.003,542.003,550.003,550.00-4.05%223,747
Aug 18, 20253,780.003,780.003,580.003,700.003,700.00-1.46%393,608
Aug 14, 20253,720.003,800.003,635.003,755.003,755.000.94%389,921
Aug 13, 20253,715.003,790.003,670.003,720.003,720.000.54%299,002
Aug 12, 20253,690.003,740.003,660.003,700.003,700.000.27%307,447
Aug 11, 20253,600.003,750.003,585.003,690.003,690.002.64%528,519
Aug 8, 20253,650.003,700.003,560.003,595.003,595.00-1.51%307,128
Aug 7, 20253,700.003,745.003,610.003,650.003,650.00-1.35%542,977
Aug 6, 20253,740.003,770.003,650.003,700.003,700.00-1.07%378,243
Aug 5, 20253,840.003,860.003,740.003,740.003,740.00-1.32%418,824
Aug 4, 20253,840.003,870.003,720.003,790.003,790.00-2.45%590,764
Aug 1, 20253,800.004,120.003,775.003,885.003,885.003.05%2,147,913
Jul 31, 20253,835.003,875.003,720.003,770.003,770.00-1.44%517,742
Jul 30, 20253,815.003,915.003,785.003,825.003,825.001.32%408,166
Jul 29, 20253,790.003,945.003,725.003,775.003,775.00-345,657
Jul 28, 20253,870.003,895.003,775.003,775.003,775.00-0.92%315,701
Jul 25, 20253,870.003,900.003,750.003,810.003,810.00-1.68%492,784
Jul 24, 20253,975.003,995.003,875.003,875.003,875.00-1.77%363,986
Jul 23, 20253,915.004,025.003,905.003,945.003,945.00-3.19%692,859
Jul 22, 20254,010.004,255.003,910.004,075.004,075.001.75%3,105,143
Jul 21, 20253,960.004,100.003,940.004,005.004,005.000.13%293,586
Jul 18, 20254,015.004,030.003,900.004,000.004,000.000.88%399,726
Jul 17, 20253,950.004,050.003,835.003,965.003,965.000.38%364,433
Jul 16, 20253,895.003,990.003,800.003,950.003,950.001.41%466,540
Jul 15, 20253,800.004,035.003,560.003,895.003,895.004.01%581,361
Jul 14, 20253,800.003,815.003,515.003,745.003,745.00-1.06%503,414
Jul 11, 20253,920.003,940.003,775.003,785.003,785.00-2.70%495,789