Exicure Hitron Inc. (KRX:019490)
South Korea
· Delayed Price · Currency is KRW 541.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM KST
Exicure Hitron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 584.00 | 584.00 | 530.00 | 541.00 | - | - | 629,091 |
| Nov 21, 2025 | 584.00 | 584.00 | 530.00 | 541.00 | 541.00 | -7.36% | 529,931 |
| Nov 20, 2025 | 572.00 | 598.00 | 567.00 | 584.00 | 584.00 | 2.10% | 133,467 |
| Nov 19, 2025 | 591.00 | 599.00 | 559.00 | 572.00 | 572.00 | -3.38% | 515,048 |
| Nov 18, 2025 | 596.00 | 606.00 | 588.00 | 592.00 | 592.00 | -0.67% | 251,638 |
| Nov 17, 2025 | 609.00 | 614.00 | 580.00 | 596.00 | 596.00 | -1.81% | 408,911 |
| Nov 14, 2025 | 623.00 | 629.00 | 604.00 | 607.00 | 607.00 | -2.57% | 459,033 |
| Nov 13, 2025 | 618.00 | 632.00 | 613.00 | 623.00 | 623.00 | 0.81% | 510,853 |
| Nov 12, 2025 | 611.00 | 628.00 | 611.00 | 618.00 | 618.00 | -0.16% | 285,564 |
| Nov 11, 2025 | 658.00 | 668.00 | 615.00 | 619.00 | 619.00 | -4.33% | 1,025,334 |
| Nov 10, 2025 | 640.00 | 664.00 | 635.00 | 647.00 | 647.00 | 2.05% | 522,898 |
| Nov 7, 2025 | 628.00 | 635.00 | 621.00 | 634.00 | 634.00 | 1.12% | 380,049 |
| Nov 6, 2025 | 632.00 | 654.00 | 625.00 | 627.00 | 627.00 | -0.79% | 564,693 |
| Nov 5, 2025 | 635.00 | 646.00 | 626.00 | 632.00 | 632.00 | -0.63% | 388,009 |
| Nov 4, 2025 | 620.00 | 647.00 | 610.00 | 636.00 | 636.00 | 2.58% | 519,972 |
| Nov 3, 2025 | 625.00 | 631.00 | 610.00 | 620.00 | 620.00 | -1.12% | 558,409 |
| Oct 31, 2025 | 651.00 | 651.00 | 625.00 | 627.00 | 627.00 | -0.95% | 639,661 |
| Oct 30, 2025 | 669.00 | 687.00 | 633.00 | 633.00 | 633.00 | -5.38% | 777,251 |
| Oct 29, 2025 | 655.00 | 699.00 | 638.00 | 669.00 | 669.00 | 2.14% | 1,619,623 |
| Oct 28, 2025 | 638.00 | 675.00 | 619.00 | 655.00 | 655.00 | 5.99% | 832,965 |
| Oct 27, 2025 | 629.00 | 642.00 | 616.00 | 618.00 | 618.00 | -2.68% | 766,238 |
| Oct 24, 2025 | 650.00 | 650.00 | 598.00 | 635.00 | 635.00 | -2.01% | 1,612,962 |
| Oct 23, 2025 | 647.00 | 665.00 | 639.00 | 648.00 | 648.00 | 1.41% | 778,516 |
| Oct 22, 2025 | 667.00 | 679.00 | 636.00 | 639.00 | 639.00 | -4.20% | 887,218 |
| Oct 21, 2025 | 662.00 | 673.00 | 660.00 | 667.00 | 667.00 | 0.45% | 533,281 |
| Oct 20, 2025 | 680.00 | 680.00 | 655.00 | 664.00 | 664.00 | -0.90% | 894,522 |
| Oct 17, 2025 | 693.00 | 702.00 | 670.00 | 670.00 | 670.00 | -4.69% | 765,360 |
| Oct 16, 2025 | 673.00 | 706.00 | 669.00 | 703.00 | 703.00 | 4.61% | 1,250,272 |
| Oct 15, 2025 | 684.00 | 684.00 | 665.00 | 672.00 | 672.00 | 0.30% | 490,701 |
| Oct 14, 2025 | 680.00 | 695.00 | 663.00 | 670.00 | 670.00 | -1.18% | 860,957 |
| Oct 13, 2025 | 687.00 | 710.00 | 674.00 | 678.00 | 678.00 | -1.02% | 839,876 |
| Oct 10, 2025 | 681.00 | 690.00 | 665.00 | 685.00 | 685.00 | 0.59% | 528,620 |
| Oct 2, 2025 | 710.00 | 748.00 | 670.00 | 681.00 | 681.00 | -2.58% | 1,898,653 |
| Oct 1, 2025 | 900.00 | 902.00 | 687.00 | 699.00 | 699.00 | -10.96% | 5,963,679 |
| Sep 30, 2025 | 705.00 | 825.00 | 705.00 | 785.00 | 785.00 | 8.73% | 4,040,448 |
| Sep 29, 2025 | 755.00 | 764.00 | 710.00 | 722.00 | 722.00 | -4.37% | 1,680,106 |
| Sep 26, 2025 | 707.00 | 798.00 | 687.00 | 755.00 | 755.00 | 6.49% | 4,745,632 |
| Sep 25, 2025 | 713.00 | 745.00 | 686.00 | 709.00 | 709.00 | -0.56% | 969,702 |
| Sep 24, 2025 | 665.00 | 751.00 | 662.00 | 713.00 | 713.00 | 7.38% | 3,793,921 |
| Sep 23, 2025 | 674.00 | 674.00 | 659.00 | 664.00 | 664.00 | -0.75% | 653,280 |
| Sep 22, 2025 | 690.00 | 692.00 | 659.00 | 669.00 | 669.00 | -1.62% | 1,116,017 |
| Sep 19, 2025 | 662.00 | 809.00 | 658.00 | 680.00 | 680.00 | 3.34% | 12,272,510 |
| Sep 18, 2025 | 654.00 | 663.00 | 650.00 | 658.00 | 658.00 | 0.15% | 388,298 |
| Sep 17, 2025 | 664.00 | 668.00 | 655.00 | 657.00 | 657.00 | -1.05% | 244,101 |
| Sep 16, 2025 | 658.00 | 668.00 | 652.00 | 664.00 | 664.00 | 0.91% | 295,596 |
| Sep 15, 2025 | 655.00 | 672.00 | 652.00 | 658.00 | 658.00 | 1.08% | 391,002 |
| Sep 12, 2025 | 660.00 | 662.00 | 650.00 | 651.00 | 651.00 | -1.36% | 611,406 |
| Sep 11, 2025 | 675.00 | 681.00 | 655.00 | 660.00 | 660.00 | -1.93% | 678,026 |
| Sep 10, 2025 | 682.00 | 697.00 | 653.00 | 673.00 | 673.00 | -1.46% | 675,298 |
| Sep 9, 2025 | 694.00 | 709.00 | 676.00 | 683.00 | 683.00 | 1.49% | 588,307 |
| Sep 8, 2025 | 672.00 | 679.00 | 662.00 | 673.00 | 673.00 | -0.30% | 360,100 |
| Sep 5, 2025 | 680.00 | 689.00 | 670.00 | 675.00 | 675.00 | -1.17% | 320,195 |
| Sep 4, 2025 | 694.00 | 707.00 | 683.00 | 683.00 | 683.00 | -1.59% | 166,124 |
| Sep 3, 2025 | 690.00 | 702.00 | 682.00 | 694.00 | 694.00 | 0.58% | 162,862 |
| Sep 2, 2025 | 685.00 | 698.00 | 670.00 | 690.00 | 690.00 | 0.29% | 258,491 |
| Sep 1, 2025 | 685.00 | 696.00 | 664.00 | 688.00 | 688.00 | -0.15% | 304,382 |
| Aug 29, 2025 | 669.00 | 709.00 | 659.00 | 689.00 | 689.00 | 2.99% | 518,837 |
| Aug 28, 2025 | 661.00 | 674.00 | 660.00 | 669.00 | 669.00 | - | 320,391 |
| Aug 27, 2025 | 698.00 | 698.00 | 655.00 | 669.00 | 669.00 | -1.76% | 648,003 |
| Aug 26, 2025 | 695.00 | 700.00 | 681.00 | 681.00 | 681.00 | -2.01% | 254,860 |
| Aug 25, 2025 | 684.00 | 710.00 | 681.00 | 695.00 | 695.00 | 0.58% | 434,384 |
| Aug 22, 2025 | 679.00 | 700.00 | 672.00 | 691.00 | 691.00 | 1.92% | 365,785 |
| Aug 21, 2025 | 699.00 | 709.00 | 677.00 | 678.00 | 678.00 | -2.73% | 497,837 |
| Aug 20, 2025 | 684.00 | 717.00 | 684.00 | 697.00 | 697.00 | -1.83% | 470,215 |
| Aug 19, 2025 | 721.00 | 730.00 | 693.00 | 710.00 | 710.00 | -1.53% | 685,813 |
| Aug 18, 2025 | 702.00 | 753.00 | 691.00 | 721.00 | 721.00 | 1.55% | 895,586 |
| Aug 14, 2025 | 699.00 | 725.00 | 679.00 | 710.00 | 710.00 | -0.42% | 788,077 |
| Aug 13, 2025 | 655.00 | 745.00 | 652.00 | 713.00 | 713.00 | 8.69% | 3,173,257 |
| Aug 12, 2025 | 664.00 | 669.00 | 652.00 | 656.00 | 656.00 | -0.76% | 415,681 |
| Aug 11, 2025 | 667.00 | 669.00 | 655.00 | 661.00 | 661.00 | -0.90% | 582,063 |
| Aug 8, 2025 | 671.00 | 678.00 | 659.00 | 667.00 | 667.00 | -0.60% | 839,230 |
| Aug 7, 2025 | 669.00 | 690.00 | 662.00 | 671.00 | 671.00 | -2.19% | 698,007 |
| Aug 6, 2025 | 715.00 | 716.00 | 673.00 | 686.00 | 686.00 | -4.06% | 1,290,026 |
| Aug 5, 2025 | 721.00 | 739.00 | 700.00 | 715.00 | 715.00 | -0.14% | 1,232,646 |
| Aug 4, 2025 | 730.00 | 819.00 | 685.00 | 716.00 | 716.00 | -1.92% | 2,429,189 |
| Aug 1, 2025 | 814.00 | 823.00 | 716.00 | 730.00 | 730.00 | -10.87% | 1,700,114 |
| Jul 31, 2025 | 731.00 | 829.00 | 729.00 | 819.00 | 819.00 | 8.48% | 2,769,415 |
| Jul 30, 2025 | 723.00 | 795.00 | 707.00 | 755.00 | 755.00 | 4.14% | 2,581,140 |
| Jul 29, 2025 | 665.00 | 748.00 | 659.00 | 725.00 | 725.00 | 9.02% | 4,131,319 |
| Jul 28, 2025 | 629.00 | 675.00 | 629.00 | 665.00 | 665.00 | 6.23% | 1,767,862 |
| Jul 25, 2025 | 633.00 | 652.00 | 623.00 | 626.00 | 626.00 | -1.11% | 645,722 |
| Jul 24, 2025 | 630.00 | 639.00 | 626.00 | 633.00 | 633.00 | 0.48% | 314,654 |
| Jul 23, 2025 | 646.00 | 646.00 | 627.00 | 630.00 | 630.00 | -1.56% | 686,812 |
| Jul 22, 2025 | 652.00 | 670.00 | 637.00 | 640.00 | 640.00 | -1.84% | 781,300 |
| Jul 21, 2025 | 657.00 | 661.00 | 645.00 | 652.00 | 652.00 | -0.61% | 506,048 |
| Jul 18, 2025 | 655.00 | 666.00 | 647.00 | 656.00 | 656.00 | -0.61% | 666,661 |
| Jul 17, 2025 | 699.00 | 710.00 | 650.00 | 660.00 | 660.00 | -4.07% | 1,561,842 |
| Jul 16, 2025 | 656.00 | 756.00 | 654.00 | 688.00 | 688.00 | 4.88% | 4,949,036 |
| Jul 15, 2025 | 670.00 | 679.00 | 649.00 | 656.00 | 656.00 | -2.67% | 648,909 |
| Jul 14, 2025 | 656.00 | 694.00 | 649.00 | 674.00 | 674.00 | 2.59% | 1,216,563 |
| Jul 11, 2025 | 658.00 | 662.00 | 646.00 | 657.00 | 657.00 | -0.15% | 446,254 |
| Jul 10, 2025 | 643.00 | 665.00 | 631.00 | 658.00 | 658.00 | 2.33% | 597,607 |
| Jul 9, 2025 | 636.00 | 664.00 | 615.00 | 643.00 | 643.00 | 3.71% | 862,436 |
| Jul 8, 2025 | 605.00 | 642.00 | 601.00 | 620.00 | 620.00 | 2.65% | 1,095,719 |
| Jul 7, 2025 | 689.00 | 696.00 | 586.00 | 604.00 | 604.00 | -10.65% | 3,419,903 |
| Jul 4, 2025 | 639.00 | 685.00 | 638.00 | 676.00 | 676.00 | 6.46% | 1,217,990 |
| Jul 3, 2025 | 656.00 | 685.00 | 619.00 | 635.00 | 635.00 | -4.08% | 2,255,559 |
| Jul 2, 2025 | 655.00 | 676.00 | 650.00 | 662.00 | 662.00 | 0.91% | 386,232 |
| Jul 1, 2025 | 651.00 | 684.00 | 650.00 | 656.00 | 656.00 | 0.77% | 448,488 |
| Jun 30, 2025 | 655.00 | 687.00 | 649.00 | 651.00 | 651.00 | -1.51% | 767,338 |