Xiilab Co., Ltd. 189330
KRX · South Korea · Technology Services
KRW 10,830.00+230.00 (+2.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,830.00 | +2.17% | KRW 10,600.00 | KRW 10,990.00 | KRW 10,500.00 | 194.70K |
| 2026-10-01 | KRW 10,600.00 | +5.26% | KRW 10,170.00 | KRW 10,730.00 | KRW 9,980.00 | 146.85K |
| 2026-09-30 | KRW 10,070.00 | -3.73% | KRW 10,460.00 | KRW 10,680.00 | KRW 10,030.00 | 157.35K |
| 2026-09-29 | KRW 10,460.00 | -4.30% | KRW 10,930.00 | KRW 10,940.00 | KRW 10,240.00 | 135.63K |
| 2026-09-28 | KRW 10,930.00 | -2.76% | KRW 11,390.00 | KRW 11,470.00 | KRW 10,830.00 | 105.80K |
| 2026-09-23 | KRW 11,240.00 | -0.35% | KRW 11,290.00 | KRW 11,725.00 | KRW 11,100.00 | 225.88K |
| 2026-09-22 | KRW 11,280.00 | +2.36% | KRW 11,310.00 | KRW 11,670.00 | KRW 11,110.00 | 133.00K |
| 2026-09-21 | KRW 11,020.00 | -8.62% | KRW 12,380.00 | KRW 12,450.00 | KRW 11,020.00 | 307.67K |
| 2026-09-18 | KRW 12,060.00 | -0.41% | KRW 12,370.00 | KRW 12,980.00 | KRW 11,890.00 | 278.33K |
| 2026-09-17 | KRW 12,110.00 | +4.85% | KRW 11,500.00 | KRW 12,310.00 | KRW 11,390.00 | 319.25K |
| 2026-09-16 | KRW 11,550.00 | +1.23% | KRW 11,400.00 | KRW 11,580.00 | KRW 11,200.00 | 123.98K |
| 2026-09-15 | KRW 11,410.00 | +1.88% | KRW 11,200.00 | KRW 12,090.00 | KRW 11,110.00 | 248.41K |
| 2026-09-14 | KRW 11,200.00 | -2.95% | KRW 11,200.00 | KRW 11,910.00 | KRW 10,610.00 | 349.66K |
| 2026-09-11 | KRW 11,540.00 | +2.94% | KRW 11,100.00 | KRW 12,550.00 | KRW 10,660.00 | 1.17M |
| 2026-09-10 | KRW 11,210.00 | -3.94% | KRW 11,670.00 | KRW 11,680.00 | KRW 10,810.00 | 173.70K |
| 2026-09-09 | KRW 11,670.00 | +4.10% | KRW 11,800.00 | KRW 12,690.00 | KRW 11,310.00 | 559.44K |
| 2026-09-08 | KRW 11,210.00 | -3.03% | KRW 11,550.00 | KRW 11,900.00 | KRW 11,110.00 | 180.04K |
| 2026-09-07 | KRW 11,560.00 | +0.26% | KRW 11,540.00 | KRW 12,120.00 | KRW 11,470.00 | 189.05K |
| 2026-09-04 | KRW 11,530.00 | +10.87% | KRW 10,420.00 | KRW 11,950.00 | KRW 10,420.00 | 334.26K |
| 2026-09-03 | KRW 10,400.00 | -2.44% | KRW 10,870.00 | KRW 10,880.00 | KRW 10,310.00 | 178.16K |
| 2026-09-02 | KRW 10,660.00 | -7.71% | KRW 11,200.00 | KRW 11,250.00 | KRW 10,650.00 | 295.79K |
| 2026-09-01 | KRW 11,550.00 | -6.10% | KRW 12,310.00 | KRW 12,480.00 | KRW 11,080.00 | 443.39K |
| 2026-08-31 | KRW 12,300.00 | -3.38% | KRW 12,690.00 | KRW 12,690.00 | KRW 11,920.00 | 278.06K |
| 2026-08-28 | KRW 12,730.00 | -12.21% | KRW 14,700.00 | KRW 14,960.00 | KRW 12,660.00 | 524.42K |
| 2026-08-27 | KRW 14,500.00 | -3.91% | KRW 15,600.00 | KRW 15,700.00 | KRW 14,270.00 | 268.20K |
| 2026-08-26 | KRW 15,090.00 | +1.28% | KRW 14,740.00 | KRW 16,180.00 | KRW 14,200.00 | 516.08K |
| 2026-08-25 | KRW 14,900.00 | -1.32% | KRW 15,100.00 | KRW 15,100.00 | KRW 13,650.00 | 440.91K |
| 2026-08-24 | KRW 15,100.00 | -9.04% | KRW 16,230.00 | KRW 16,410.00 | KRW 15,000.00 | 427.29K |
| 2026-08-21 | KRW 16,600.00 | -8.69% | KRW 17,700.00 | KRW 17,840.00 | KRW 16,000.00 | 460.29K |
| 2026-08-20 | KRW 18,180.00 | +3.95% | KRW 17,490.00 | KRW 19,100.00 | KRW 17,020.00 | 766.02K |
| 2026-08-19 | KRW 17,490.00 | +3.61% | KRW 16,230.00 | KRW 17,760.00 | KRW 16,170.00 | 337.60K |
| 2026-08-18 | KRW 16,880.00 | -5.01% | KRW 18,200.00 | KRW 18,200.00 | KRW 15,850.00 | 511.85K |
| 2026-08-14 | KRW 17,770.00 | +0.91% | KRW 17,570.00 | KRW 17,920.00 | KRW 16,800.00 | 484.14K |
| 2026-08-13 | KRW 17,610.00 | +14.35% | KRW 15,480.00 | KRW 18,000.00 | KRW 15,160.00 | 1.02M |
| 2026-08-12 | KRW 15,400.00 | -8.77% | KRW 16,720.00 | KRW 17,160.00 | KRW 14,850.00 | 962.64K |
| 2026-08-11 | KRW 16,880.00 | +22.23% | KRW 14,660.00 | KRW 17,330.00 | KRW 14,400.00 | 2.18M |
| 2026-08-10 | KRW 13,810.00 | +18.03% | KRW 11,680.00 | KRW 14,600.00 | KRW 11,080.00 | 1.38M |
| 2026-08-07 | KRW 11,700.00 | +11.43% | KRW 10,810.00 | KRW 12,500.00 | KRW 10,550.00 | 1.24M |
| 2026-08-06 | KRW 10,500.00 | -4.46% | KRW 10,880.00 | KRW 11,170.00 | KRW 10,200.00 | 303.57K |
| 2026-08-05 | KRW 10,990.00 | -0.27% | KRW 11,100.00 | KRW 11,390.00 | KRW 10,530.00 | 747.23K |
| 2026-08-04 | KRW 11,020.00 | +17.23% | KRW 9,600.00 | KRW 12,220.00 | KRW 9,600.00 | 1.27M |
| 2026-08-03 | KRW 9,400.00 | +5.74% | KRW 9,090.00 | KRW 9,880.00 | KRW 9,010.00 | 207.53K |
| 2026-07-31 | KRW 8,890.00 | +9.75% | KRW 8,500.00 | KRW 9,060.00 | KRW 8,500.00 | 135.82K |
| 2026-07-30 | KRW 8,100.00 | -7.85% | KRW 7,910.00 | KRW 9,200.00 | KRW 7,910.00 | 193.16K |
| 2026-07-29 | KRW 8,790.00 | -4.97% | KRW 9,210.00 | KRW 10,050.00 | KRW 8,600.00 | 254.14K |
| 2026-07-28 | KRW 9,250.00 | -6.09% | KRW 9,400.00 | KRW 9,790.00 | KRW 8,800.00 | 241.42K |
| 2026-07-27 | KRW 9,850.00 | +3.36% | KRW 11,000.00 | KRW 11,000.00 | KRW 9,530.00 | 253.84K |
| 2026-07-24 | KRW 9,530.00 | -8.28% | KRW 10,110.00 | KRW 10,350.00 | KRW 9,400.00 | 166.84K |
| 2026-07-23 | KRW 10,390.00 | +13.43% | KRW 9,160.00 | KRW 10,990.00 | KRW 9,160.00 | 567.19K |
| 2026-07-22 | KRW 9,160.00 | +2.46% | KRW 9,240.00 | KRW 9,350.00 | KRW 8,910.00 | 175.51K |
| 2026-07-21 | KRW 8,940.00 | +1.36% | KRW 8,820.00 | KRW 9,140.00 | KRW 8,420.00 | 195.35K |
| 2026-07-20 | KRW 8,820.00 | -0.34% | KRW 8,650.00 | KRW 10,180.00 | KRW 8,210.00 | 580.04K |
| 2026-07-16 | KRW 8,850.00 | -2.53% | KRW 9,080.00 | KRW 9,300.00 | KRW 8,540.00 | 277.83K |
| 2026-07-15 | KRW 9,080.00 | +0.22% | KRW 9,060.00 | KRW 9,490.00 | KRW 8,760.00 | 477.95K |
| 2026-07-14 | KRW 9,060.00 | -9.04% | KRW 9,760.00 | KRW 10,310.00 | KRW 8,720.00 | 694.80K |
| 2026-07-13 | KRW 9,960.00 | -18.56% | KRW 12,000.00 | KRW 12,580.00 | KRW 9,960.00 | 904.54K |
| 2026-07-10 | KRW 12,230.00 | -6.85% | KRW 13,190.00 | KRW 13,890.00 | KRW 12,110.00 | 1.75M |
| 2026-07-09 | KRW 13,130.00 | +4.04% | KRW 14,680.00 | KRW 16,000.00 | KRW 11,800.00 | 7.18M |
| 2026-07-08 | KRW 12,620.00 | +29.97% | KRW 12,620.00 | KRW 12,620.00 | KRW 12,620.00 | 867.56K |
| 2026-07-07 | KRW 9,710.00 | -3.29% | KRW 10,040.00 | KRW 10,590.00 | KRW 9,560.00 | 142.55K |
| 2026-07-06 | KRW 10,040.00 | +1.01% | KRW 9,960.00 | KRW 10,500.00 | KRW 9,530.00 | 178.30K |
| 2026-07-03 | KRW 9,940.00 | +10.44% | KRW 9,090.00 | KRW 9,990.00 | KRW 8,820.00 | 243.73K |
| 2026-07-02 | KRW 9,000.00 | -9.37% | KRW 9,930.00 | KRW 10,060.00 | KRW 8,800.00 | 215.70K |
| 2026-07-01 | KRW 9,930.00 | +16.82% | KRW 9,310.00 | KRW 9,930.00 | KRW 8,460.00 | 195.74K |
| 2026-06-30 | KRW 8,500.00 | -6.08% | KRW 9,050.00 | KRW 9,500.00 | KRW 8,500.00 | 98.90K |
| 2026-06-29 | KRW 9,050.00 | +16.93% | KRW 8,190.00 | KRW 9,290.00 | KRW 8,010.00 | 236.90K |
| 2026-06-26 | KRW 7,740.00 | -6.75% | KRW 8,340.00 | KRW 8,700.00 | KRW 7,560.00 | 161.81K |
| 2026-06-25 | KRW 8,300.00 | +1.22% | KRW 8,250.00 | KRW 8,600.00 | KRW 8,250.00 | 56.77K |
| 2026-06-24 | KRW 8,200.00 | +0.12% | KRW 8,190.00 | KRW 8,750.00 | KRW 7,910.00 | 128.72K |
| 2026-06-23 | KRW 8,190.00 | -13.97% | KRW 9,520.00 | KRW 9,560.00 | KRW 8,190.00 | 195.81K |
| 2026-06-22 | KRW 9,520.00 | +3.59% | KRW 9,250.00 | KRW 9,800.00 | KRW 8,730.00 | 264.13K |
| 2026-06-19 | KRW 9,190.00 | +5.39% | KRW 8,720.00 | KRW 9,390.00 | KRW 8,400.00 | 281.60K |
| 2026-06-18 | KRW 8,720.00 | -0.34% | KRW 8,750.00 | KRW 9,100.00 | KRW 8,560.00 | 124.97K |
| 2026-06-17 | KRW 8,750.00 | +3.18% | KRW 8,190.00 | KRW 9,150.00 | KRW 8,190.00 | 141.63K |
| 2026-06-16 | KRW 8,480.00 | -1.40% | KRW 8,740.00 | KRW 8,860.00 | KRW 8,200.00 | 137.01K |
| 2026-06-15 | KRW 8,600.00 | -0.35% | KRW 8,890.00 | KRW 9,430.00 | KRW 8,300.00 | 156.41K |
| 2026-06-12 | KRW 8,630.00 | +4.99% | KRW 8,550.00 | KRW 8,890.00 | KRW 8,220.00 | 147.15K |
| 2026-06-11 | KRW 8,220.00 | -0.12% | KRW 8,090.00 | KRW 8,380.00 | KRW 7,800.00 | 164.51K |
| 2026-06-10 | KRW 8,230.00 | -8.45% | KRW 8,750.00 | KRW 9,110.00 | KRW 7,870.00 | 152 |
| 2026-06-09 | KRW 8,990.00 | +5.15% | KRW 8,570.00 | KRW 9,760.00 | KRW 8,570.00 | 395.79K |
| 2026-06-08 | KRW 8,550.00 | -10.09% | KRW 8,530.00 | KRW 9,070.00 | KRW 8,210.00 | 304.98K |
| 2026-06-05 | KRW 9,510.00 | -11.12% | KRW 10,360.00 | KRW 10,650.00 | KRW 9,480.00 | 506.74K |
| 2026-06-04 | KRW 10,700.00 | +10.20% | KRW 9,700.00 | KRW 12,500.00 | KRW 9,300.00 | 2.27M |
| 2026-06-02 | KRW 9,710.00 | -18.40% | KRW 12,250.00 | KRW 12,360.00 | KRW 9,410.00 | 989.30K |
| 2026-06-01 | KRW 11,900.00 | +10.90% | KRW 11,020.00 | KRW 11,900.00 | KRW 10,370.00 | 1.20M |
| 2026-05-29 | KRW 10,730.00 | +18.04% | KRW 9,570.00 | KRW 11,810.00 | KRW 9,430.00 | 3.44M |
| 2026-05-28 | KRW 9,090.00 | +2.71% | KRW 8,790.00 | KRW 9,300.00 | KRW 8,270.00 | 300.87K |
| 2026-05-27 | KRW 8,850.00 | -3.80% | KRW 9,200.00 | KRW 9,570.00 | KRW 8,640.00 | 462.08K |
| 2026-05-26 | KRW 9,200.00 | +11.11% | KRW 8,600.00 | KRW 9,400.00 | KRW 8,600.00 | 612.45K |
| 2026-05-22 | KRW 8,280.00 | +9.09% | KRW 7,700.00 | KRW 8,750.00 | KRW 7,700.00 | 443.64K |