Skip to main content
Xperix Inc. (KOSDAQ:317770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
-100.00 (-2.66%)
At close: Apr 28, 2026

Xperix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,645.003,660.003,535.003,610.003,610.00-1.37%478,101
Apr 28, 20263,760.003,975.003,640.003,660.003,660.00-2.66%2,247,033
Apr 27, 20263,845.003,880.003,705.003,760.003,760.00-0.79%407,642
Apr 24, 20263,690.003,835.003,645.003,790.003,790.003.98%593,820
Apr 23, 20263,635.003,740.003,570.003,645.003,645.00-0.68%475,533
Apr 22, 20263,725.003,810.003,605.003,670.003,670.00-1.48%443,672
Apr 21, 20263,805.003,900.003,640.003,725.003,725.00-0.13%574,652
Apr 20, 20263,900.004,045.003,670.003,730.003,730.001.77%2,240,006
Apr 17, 20263,795.003,950.003,555.003,665.003,665.000.14%1,116,924
Apr 16, 20263,435.003,785.003,350.003,660.003,660.009.58%1,309,534
Apr 15, 20263,330.003,510.003,285.003,340.003,340.003.25%634,695
Apr 14, 20263,190.003,335.003,190.003,235.003,235.002.05%267,270
Apr 13, 20263,285.003,285.003,150.003,170.003,170.00-3.94%223,445
Apr 10, 20263,355.003,375.003,270.003,300.003,300.00-1.49%231,597
Apr 9, 20263,230.003,390.003,155.003,350.003,350.003.55%317,125
Apr 8, 20263,140.003,235.003,100.003,235.003,235.006.59%267,908
Apr 7, 20263,080.003,095.003,000.003,035.003,035.00-149,666
Apr 6, 20263,090.003,130.003,020.003,035.003,035.00-1.78%119,797
Apr 3, 20263,060.003,200.003,045.003,090.003,090.001.81%82,994
Apr 2, 20263,190.003,240.003,000.003,035.003,035.00-4.86%309,755
Apr 1, 20263,080.003,240.003,070.003,190.003,190.007.77%230,637
Mar 31, 20263,050.003,115.002,960.002,960.002,960.00-4.52%323,660
Mar 30, 20263,120.003,125.003,060.003,100.003,100.00-4.02%239,940
Mar 27, 20263,110.003,420.003,030.003,230.003,230.003.03%562,306
Mar 26, 20263,305.003,305.003,120.003,135.003,135.00-2.94%254,441
Mar 25, 20263,165.003,320.003,155.003,230.003,230.000.94%176,758
Mar 24, 20263,335.003,335.003,110.003,200.003,200.000.63%240,334
Mar 23, 20263,310.003,310.003,135.003,180.003,180.00-5.50%245,395
Mar 20, 20263,250.003,365.003,205.003,365.003,365.004.50%224,538
Mar 19, 20263,165.003,285.003,050.003,220.003,220.00-2.13%293,924
Mar 18, 20263,320.003,485.003,210.003,290.003,290.00-0.75%351,956
Mar 17, 20263,180.003,430.003,180.003,315.003,315.005.24%376,554
Mar 16, 20263,275.003,340.003,120.003,150.003,150.00-3.82%257,417
Mar 13, 20263,060.003,300.003,060.003,275.003,275.002.83%248,790
Mar 12, 20263,340.003,380.003,165.003,185.003,185.00-4.78%396,578
Mar 11, 20263,220.003,445.003,080.003,345.003,345.004.21%435,283
Mar 10, 20263,345.003,345.003,125.003,210.003,210.003.55%357,604
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