Xperix Inc. 317770
KRX · South Korea · Electronic Technology
KRW 2,970.00+20.00 (+0.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,950.00 | +12.38% | KRW 2,625.00 | KRW 2,950.00 | KRW 2,580.00 | 776.40K |
| 2026-09-30 | KRW 2,625.00 | +2.54% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,530.00 | 74.02K |
| 2026-09-29 | KRW 2,560.00 | -0.97% | KRW 2,585.00 | KRW 2,615.00 | KRW 2,520.00 | 81.01K |
| 2026-09-28 | KRW 2,585.00 | -2.08% | KRW 2,640.00 | KRW 2,690.00 | KRW 2,580.00 |
| 120.61K |
| 2026-09-23 | KRW 2,640.00 | +0.19% | KRW 2,635.00 | KRW 2,665.00 | KRW 2,575.00 | 121.21K |
| 2026-09-22 | KRW 2,635.00 | +1.74% | KRW 2,660.00 | KRW 2,780.00 | KRW 2,595.00 | 233.57K |
| 2026-09-21 | KRW 2,590.00 | -0.38% | KRW 2,610.00 | KRW 2,670.00 | KRW 2,445.00 | 193.35K |
| 2026-09-18 | KRW 2,600.00 | +0.39% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,560.00 | 52.33K |
| 2026-09-17 | KRW 2,590.00 | +0.58% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,545.00 | 53.94K |
| 2026-09-16 | KRW 2,575.00 | -0.77% | KRW 2,605.00 | KRW 2,655.00 | KRW 2,505.00 | 79.52K |
| 2026-09-15 | KRW 2,595.00 | +3.80% | KRW 2,500.00 | KRW 2,700.00 | KRW 2,475.00 | 94.73K |
| 2026-09-14 | KRW 2,500.00 | -6.37% | KRW 2,555.00 | KRW 2,640.00 | KRW 2,480.00 | 128.33K |
| 2026-09-11 | KRW 2,670.00 | +12.42% | KRW 2,375.00 | KRW 2,685.00 | KRW 2,340.00 | 371.00K |
| 2026-09-10 | KRW 2,375.00 | +1.28% | KRW 2,345.00 | KRW 2,375.00 | KRW 2,280.00 | 45.96K |
| 2026-09-09 | KRW 2,345.00 | +3.08% | KRW 2,290.00 | KRW 2,345.00 | KRW 2,240.00 | 64.60K |
| 2026-09-08 | KRW 2,275.00 | -3.19% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,270.00 | 94.30K |
| 2026-09-07 | KRW 2,350.00 | -0.42% | KRW 2,360.00 | KRW 2,425.00 | KRW 2,330.00 | 32.32K |
| 2026-09-04 | KRW 2,360.00 | 0.00% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,300.00 | 43.14K |
| 2026-09-03 | KRW 2,360.00 | -0.84% | KRW 2,360.00 | KRW 2,390.00 | KRW 2,295.00 | 86.85K |
| 2026-09-02 | KRW 2,380.00 | -2.86% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,360.00 | 74.68K |
| 2026-09-01 | KRW 2,450.00 | 0.00% | KRW 2,450.00 | KRW 2,480.00 | KRW 2,385.00 | 52.81K |
| 2026-08-31 | KRW 2,450.00 | -2.39% | KRW 2,490.00 | KRW 2,505.00 | KRW 2,405.00 | 58.40K |
| 2026-08-28 | KRW 2,510.00 | +0.40% | KRW 2,500.00 | KRW 2,565.00 | KRW 2,420.00 | 50.03K |
| 2026-08-27 | KRW 2,500.00 | -1.57% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,485.00 | 100.79K |
| 2026-08-26 | KRW 2,540.00 | -0.20% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,500.00 | 42.46K |
| 2026-08-25 | KRW 2,545.00 | +0.59% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,460.00 | 48.21K |
| 2026-08-24 | KRW 2,530.00 | +2.22% | KRW 2,485.00 | KRW 2,575.00 | KRW 2,485.00 | 69.90K |
| 2026-08-21 | KRW 2,475.00 | -5.53% | KRW 2,620.00 | KRW 2,680.00 | KRW 2,455.00 | 120.46K |
| 2026-08-20 | KRW 2,620.00 | +1.35% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,585.00 | 63.68K |
| 2026-08-19 | KRW 2,585.00 | -1.90% | KRW 2,635.00 | KRW 2,695.00 | KRW 2,555.00 | 125.22K |
| 2026-08-18 | KRW 2,635.00 | -2.59% | KRW 2,700.00 | KRW 2,845.00 | KRW 2,630.00 | 169.87K |
| 2026-08-14 | KRW 2,705.00 | +2.27% | KRW 2,645.00 | KRW 2,730.00 | KRW 2,640.00 | 89.11K |
| 2026-08-13 | KRW 2,645.00 | -1.31% | KRW 2,610.00 | KRW 2,750.00 | KRW 2,610.00 | 112.28K |
| 2026-08-12 | KRW 2,680.00 | -0.74% | KRW 2,700.00 | KRW 2,725.00 | KRW 2,625.00 | 115.38K |
| 2026-08-11 | KRW 2,700.00 | +0.75% | KRW 2,640.00 | KRW 2,760.00 | KRW 2,630.00 | 128.73K |
| 2026-08-10 | KRW 2,680.00 | +1.32% | KRW 2,620.00 | KRW 2,700.00 | KRW 2,600.00 | 62.53K |
| 2026-08-07 | KRW 2,645.00 | -2.76% | KRW 2,785.00 | KRW 2,800.00 | KRW 2,610.00 | 108.94K |
| 2026-08-06 | KRW 2,720.00 | -5.72% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,720.00 | 151.30K |
| 2026-08-05 | KRW 2,885.00 | +3.96% | KRW 2,725.00 | KRW 2,955.00 | KRW 2,610.00 | 565.99K |
| 2026-08-04 | KRW 2,775.00 | +5.11% | KRW 2,645.00 | KRW 2,845.00 | KRW 2,645.00 | 295.50K |
| 2026-08-03 | KRW 2,640.00 | -1.12% | KRW 2,690.00 | KRW 2,840.00 | KRW 2,570.00 | 298.85K |
| 2026-07-31 | KRW 2,670.00 | +5.74% | KRW 2,600.00 | KRW 2,725.00 | KRW 2,440.00 | 387.45K |
| 2026-07-30 | KRW 2,525.00 | -5.25% | KRW 2,535.00 | KRW 2,740.00 | KRW 2,420.00 | 327.91K |
| 2026-07-29 | KRW 2,665.00 | +6.60% | KRW 2,500.00 | KRW 2,845.00 | KRW 2,450.00 | 1.16M |
| 2026-07-28 | KRW 2,500.00 | +11.61% | KRW 2,220.00 | KRW 2,670.00 | KRW 2,165.00 | 846.59K |
| 2026-07-27 | KRW 2,240.00 | +0.22% | KRW 2,235.00 | KRW 2,295.00 | KRW 2,115.00 | 55.60K |
| 2026-07-24 | KRW 2,235.00 | -3.25% | KRW 2,260.00 | KRW 2,295.00 | KRW 2,125.00 | 70.11K |
| 2026-07-23 | KRW 2,310.00 | +2.21% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,135.00 | 81.70K |
| 2026-07-22 | KRW 2,260.00 | +7.11% | KRW 2,115.00 | KRW 2,445.00 | KRW 2,070.00 | 345.01K |
| 2026-07-21 | KRW 2,110.00 | -0.24% | KRW 2,095.00 | KRW 2,145.00 | KRW 2,010.00 | 63.32K |
| 2026-07-20 | KRW 2,115.00 | -3.20% | KRW 2,175.00 | KRW 2,180.00 | KRW 2,015.00 | 143.26K |
| 2026-07-16 | KRW 2,185.00 | -2.67% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,105.00 | 97.61K |
| 2026-07-15 | KRW 2,245.00 | -0.22% | KRW 2,250.00 | KRW 2,290.00 | KRW 2,160.00 | 260.50K |
| 2026-07-14 | KRW 2,250.00 | -0.22% | KRW 2,215.00 | KRW 2,255.00 | KRW 2,110.00 | 152.51K |
| 2026-07-13 | KRW 2,255.00 | -6.82% | KRW 2,395.00 | KRW 2,465.00 | KRW 2,215.00 | 112.45K |
| 2026-07-10 | KRW 2,420.00 | +3.42% | KRW 2,355.00 | KRW 2,470.00 | KRW 2,330.00 | 64.86K |
| 2026-07-09 | KRW 2,340.00 | +0.86% | KRW 2,320.00 | KRW 2,380.00 | KRW 2,200.00 | 134.70K |
| 2026-07-08 | KRW 2,320.00 | -6.26% | KRW 2,410.00 | KRW 2,480.00 | KRW 2,290.00 | 203.92K |
| 2026-07-07 | KRW 2,475.00 | -3.51% | KRW 2,565.00 | KRW 2,655.00 | KRW 2,460.00 | 90.10K |
| 2026-07-06 | KRW 2,565.00 | +0.20% | KRW 2,565.00 | KRW 2,625.00 | KRW 2,485.00 | 104.26K |
| 2026-07-03 | KRW 2,560.00 | 0.00% | KRW 2,505.00 | KRW 2,575.00 | KRW 2,470.00 | 101.48K |
| 2026-07-02 | KRW 2,560.00 | -4.12% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,465.00 | 172.62K |
| 2026-07-01 | KRW 2,670.00 | +2.50% | KRW 2,665.00 | KRW 2,735.00 | KRW 2,555.00 | 207.82K |
| 2026-06-30 | KRW 2,605.00 | +0.77% | KRW 2,585.00 | KRW 2,645.00 | KRW 2,535.00 | 123.25K |
| 2026-06-29 | KRW 2,585.00 | +3.40% | KRW 2,500.00 | KRW 2,690.00 | KRW 2,470.00 | 132.95K |
| 2026-06-26 | KRW 2,500.00 | -5.84% | KRW 2,570.00 | KRW 2,600.00 | KRW 2,440.00 | 318.48K |
| 2026-06-25 | KRW 2,655.00 | +11.55% | KRW 2,525.00 | KRW 2,800.00 | KRW 2,405.00 | 1.06M |
| 2026-06-24 | KRW 2,380.00 | -1.45% | KRW 2,395.00 | KRW 2,470.00 | KRW 2,340.00 | 182.56K |
| 2026-06-23 | KRW 2,415.00 | -6.76% | KRW 2,590.00 | KRW 2,630.00 | KRW 2,395.00 | 265.18K |
| 2026-06-22 | KRW 2,590.00 | -0.96% | KRW 2,615.00 | KRW 2,625.00 | KRW 2,525.00 | 107.43K |
| 2026-06-19 | KRW 2,615.00 | +1.75% | KRW 2,620.00 | KRW 2,645.00 | KRW 2,455.00 | 374.12K |
| 2026-06-18 | KRW 2,570.00 | -2.65% | KRW 2,640.00 | KRW 2,750.00 | KRW 2,555.00 | 125.52K |
| 2026-06-17 | KRW 2,640.00 | +1.15% | KRW 2,610.00 | KRW 2,665.00 | KRW 2,560.00 | 188.45K |
| 2026-06-16 | KRW 2,610.00 | -0.95% | KRW 2,640.00 | KRW 2,720.00 | KRW 2,570.00 | 139.38K |
| 2026-06-15 | KRW 2,635.00 | +0.38% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,625.00 | 324.15K |
| 2026-06-12 | KRW 2,625.00 | +1.94% | KRW 2,585.00 | KRW 2,690.00 | KRW 2,575.00 | 208.75K |
| 2026-06-11 | KRW 2,575.00 | +1.78% | KRW 2,500.00 | KRW 2,595.00 | KRW 2,480.00 | 184.93K |
| 2026-06-10 | KRW 2,530.00 | -6.30% | KRW 2,645.00 | KRW 2,750.00 | KRW 2,515.00 | 20 |
| 2026-06-09 | KRW 2,700.00 | +4.05% | KRW 2,605.00 | KRW 2,740.00 | KRW 2,605.00 | 250.62K |
| 2026-06-08 | KRW 2,595.00 | -6.15% | KRW 2,500.00 | KRW 2,700.00 | KRW 2,500.00 | 406.32K |
| 2026-06-05 | KRW 2,765.00 | -5.79% | KRW 2,850.00 | KRW 2,935.00 | KRW 2,745.00 | 313.10K |
| 2026-06-04 | KRW 2,935.00 | -1.01% | KRW 2,900.00 | KRW 3,025.00 | KRW 2,900.00 | 293.59K |
| 2026-06-02 | KRW 2,965.00 | -7.63% | KRW 3,210.00 | KRW 3,210.00 | KRW 2,965.00 | 878.86K |
| 2026-06-01 | KRW 3,210.00 | -5.59% | KRW 3,395.00 | KRW 3,420.00 | KRW 3,145.00 | 919.31K |
| 2026-05-29 | KRW 3,400.00 | +12.40% | KRW 3,350.00 | KRW 3,930.00 | KRW 3,240.00 | 7.41M |
| 2026-05-28 | KRW 3,025.00 | -2.42% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,955.00 | 258.94K |
| 2026-05-27 | KRW 3,100.00 | -5.20% | KRW 3,270.00 | KRW 3,330.00 | KRW 3,090.00 | 331.33K |
| 2026-05-26 | KRW 3,270.00 | -3.68% | KRW 3,425.00 | KRW 3,480.00 | KRW 3,270.00 | 368.76K |
| 2026-05-22 | KRW 3,395.00 | +5.27% | KRW 3,250.00 | KRW 3,555.00 | KRW 3,250.00 | 336.32K |
| 2026-05-21 | KRW 3,225.00 | +2.87% | KRW 3,225.00 | KRW 3,390.00 | KRW 3,165.00 | 258.71K |