Xplus Inc. 373200
KRX · South Korea · Producer Manufacturing
KRW 1,700.00-152.00 (-8.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,852.00 | +14.46% | KRW 1,640.00 | KRW 1,956.00 | KRW 1,570.00 | 89.97K |
| 2026-09-29 | KRW 1,618.00 | +3.25% | KRW 1,555.00 | KRW 1,627.00 | KRW 1,540.00 | 10.95K |
| 2026-09-28 | KRW 1,567.00 | -6.73% | KRW 1,615.00 | KRW 1,654.00 | KRW 1,560.00 | 72.68K |
| 2026-09-23 | KRW 1,680.00 | -0.94% | KRW 1,696.00 | KRW 1,900.00 | KRW 1,604.00 | 38.75K |
| 2026-09-22 | KRW 1,696.00 | -3.09% | KRW 1,750.00 | KRW 1,791.00 | KRW 1,653.00 | 43.73K |
| 2026-09-21 | KRW 1,750.00 | -6.02% | KRW 1,826.00 | KRW 1,827.00 | KRW 1,731.00 | 25.17K |
| 2026-09-18 | KRW 1,862.00 | -5.10% | KRW 1,929.00 | KRW 1,929.00 | KRW 1,830.00 | 27.75K |
| 2026-09-17 | KRW 1,962.00 | -1.26% | KRW 1,966.00 | KRW 1,970.00 | KRW 1,886.00 | 19.39K |
| 2026-09-16 | KRW 1,987.00 | -0.10% | KRW 1,975.00 | KRW 2,050.00 | KRW 1,901.00 | 40.12K |
| 2026-09-15 | KRW 1,989.00 | +2.21% | KRW 1,945.00 | KRW 2,050.00 | KRW 1,890.00 | 55.62K |
| 2026-09-14 | KRW 1,946.00 | +1.09% | KRW 1,923.00 | KRW 2,000.00 | KRW 1,903.00 | 21.81K |
| 2026-09-11 | KRW 1,925.00 | +2.01% | KRW 1,865.00 | KRW 1,949.00 | KRW 1,786.00 | 30.86K |
| 2026-09-10 | KRW 1,887.00 | -0.42% | KRW 1,879.00 | KRW 1,900.00 | KRW 1,795.00 | 37.09K |
| 2026-09-09 | KRW 1,895.00 | -0.73% | KRW 1,893.00 | KRW 1,895.00 | KRW 1,792.00 | 49.23K |
| 2026-09-08 | KRW 1,909.00 | +0.21% | KRW 1,890.00 | KRW 2,000.00 | KRW 1,810.00 | 134.79K |
| 2026-09-07 | KRW 1,905.00 | +11.86% | KRW 1,703.00 | KRW 2,060.00 | KRW 1,703.00 | 688.41K |
| 2026-09-04 | KRW 1,703.00 | +1.31% | KRW 1,710.00 | KRW 1,799.00 | KRW 1,670.00 | 45.51K |
| 2026-09-03 | KRW 1,681.00 | -2.27% | KRW 1,720.00 | KRW 1,760.00 | KRW 1,641.00 | 31.22K |
| 2026-09-02 | KRW 1,720.00 | -1.43% | KRW 1,727.00 | KRW 1,730.00 | KRW 1,586.00 | 52.13K |
| 2026-09-01 | KRW 1,745.00 | +2.41% | KRW 1,675.00 | KRW 1,750.00 | KRW 1,637.00 | 24.18K |
| 2026-08-31 | KRW 1,704.00 | -2.52% | KRW 1,715.00 | KRW 1,745.00 | KRW 1,671.00 | 13.91K |
| 2026-08-28 | KRW 1,748.00 | -3.85% | KRW 1,813.00 | KRW 1,849.00 | KRW 1,711.00 | 16.14K |
| 2026-08-27 | KRW 1,818.00 | -0.05% | KRW 1,798.00 | KRW 1,820.00 | KRW 1,725.00 | 8.64K |
| 2026-08-26 | KRW 1,819.00 | +0.39% | KRW 1,812.00 | KRW 1,826.00 | KRW 1,700.00 | 42.90K |
| 2026-08-25 | KRW 1,812.00 | -3.87% | KRW 1,884.00 | KRW 1,884.00 | KRW 1,756.00 | 15.71K |
| 2026-08-24 | KRW 1,885.00 | +13.55% | KRW 1,660.00 | KRW 1,953.00 | KRW 1,660.00 | 152.48K |
| 2026-08-21 | KRW 1,660.00 | -0.90% | KRW 1,685.00 | KRW 1,704.00 | KRW 1,638.00 | 79.94K |
| 2026-08-20 | KRW 1,675.00 | -2.62% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,581.00 | 88.89K |
| 2026-08-19 | KRW 1,720.00 | -1.55% | KRW 1,747.00 | KRW 1,790.00 | KRW 1,677.00 | 30.42K |
| 2026-08-18 | KRW 1,747.00 | -8.68% | KRW 1,913.00 | KRW 1,913.00 | KRW 1,721.00 | 72.19K |
| 2026-08-14 | KRW 1,913.00 | +4.99% | KRW 1,822.00 | KRW 1,969.00 | KRW 1,760.00 | 72.28K |
| 2026-08-13 | KRW 1,822.00 | -2.88% | KRW 1,876.00 | KRW 1,876.00 | KRW 1,800.00 | 33.85K |
| 2026-08-12 | KRW 1,876.00 | +5.04% | KRW 1,785.00 | KRW 1,890.00 | KRW 1,690.00 | 80.07K |
| 2026-08-11 | KRW 1,786.00 | +2.82% | KRW 1,734.00 | KRW 1,795.00 | KRW 1,640.00 | 38.50K |
| 2026-08-10 | KRW 1,737.00 | +0.81% | KRW 1,723.00 | KRW 1,740.00 | KRW 1,664.00 | 45.54K |
| 2026-08-07 | KRW 1,723.00 | +2.01% | KRW 1,643.00 | KRW 1,800.00 | KRW 1,592.00 | 141.38K |
| 2026-08-06 | KRW 1,689.00 | -2.03% | KRW 1,724.00 | KRW 1,760.00 | KRW 1,561.00 | 69.71K |
| 2026-08-05 | KRW 1,724.00 | -0.63% | KRW 1,735.00 | KRW 1,750.00 | KRW 1,679.00 | 23.26K |
| 2026-08-04 | KRW 1,735.00 | +1.88% | KRW 1,630.00 | KRW 1,790.00 | KRW 1,630.00 | 44.53K |
| 2026-08-03 | KRW 1,703.00 | +3.02% | KRW 1,605.00 | KRW 1,719.00 | KRW 1,551.00 | 60.11K |
| 2026-07-31 | KRW 1,653.00 | +4.75% | KRW 1,630.00 | KRW 1,660.00 | KRW 1,512.00 | 106.69K |
| 2026-07-30 | KRW 1,578.00 | +3.95% | KRW 1,518.00 | KRW 1,612.00 | KRW 1,500.00 | 67.70K |
| 2026-07-29 | KRW 1,518.00 | -4.05% | KRW 1,532.00 | KRW 2,000.00 | KRW 1,380.00 | 707.41K |
| 2026-07-28 | KRW 1,582.00 | -0.50% | KRW 1,580.00 | KRW 1,609.00 | KRW 1,510.00 | 139.75K |
| 2026-07-27 | KRW 1,590.00 | +11.74% | KRW 1,480.00 | KRW 1,619.00 | KRW 1,402.00 | 372.01K |
| 2026-07-24 | KRW 1,423.00 | -3.79% | KRW 1,489.00 | KRW 1,489.00 | KRW 1,383.00 | 103.46K |
| 2026-07-23 | KRW 1,479.00 | +3.64% | KRW 1,438.00 | KRW 1,514.00 | KRW 1,380.00 | 214.71K |
| 2026-07-22 | KRW 1,427.00 | +5.70% | KRW 1,369.00 | KRW 1,478.00 | KRW 1,333.00 | 522.18K |
| 2026-07-21 | KRW 1,350.00 | +2.90% | KRW 1,280.00 | KRW 1,375.00 | KRW 1,220.00 | 265.51K |
| 2026-07-20 | KRW 1,312.00 | -6.75% | KRW 1,346.00 | KRW 1,379.00 | KRW 1,289.00 | 266.51K |
| 2026-07-16 | KRW 1,407.00 | -9.52% | KRW 1,486.00 | KRW 1,499.00 | KRW 1,321.00 | 1.03M |
| 2026-07-15 | KRW 1,555.00 | -29.95% | KRW 2,220.00 | KRW 2,280.00 | KRW 1,555.00 | 3.49M |
| 2026-07-14 | KRW 2,220.00 | -7.88% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,060.00 | 140.75K |
| 2026-07-13 | KRW 2,410.00 | -5.86% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,150.00 | 123.68K |
| 2026-07-10 | KRW 2,560.00 | +0.79% | KRW 2,540.00 | KRW 2,690.00 | KRW 2,450.00 | 66.95K |
| 2026-07-09 | KRW 2,540.00 | -2.31% | KRW 2,610.00 | KRW 2,695.00 | KRW 2,505.00 | 63.59K |
| 2026-07-08 | KRW 2,600.00 | -1.14% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,485.00 | 139.66K |
| 2026-07-07 | KRW 2,630.00 | -2.95% | KRW 2,715.00 | KRW 2,860.00 | KRW 2,590.00 | 55.18K |
| 2026-07-06 | KRW 2,710.00 | +0.37% | KRW 2,630.00 | KRW 2,805.00 | KRW 2,630.00 | 23.25K |
| 2026-07-03 | KRW 2,700.00 | -2.17% | KRW 2,760.00 | KRW 2,810.00 | KRW 2,620.00 | 123.44K |
| 2026-07-02 | KRW 2,760.00 | -1.08% | KRW 2,655.00 | KRW 2,835.00 | KRW 2,610.00 | 116.12K |
| 2026-07-01 | KRW 2,790.00 | -1.06% | KRW 2,895.00 | KRW 3,010.00 | KRW 2,660.00 | 185.35K |
| 2026-06-30 | KRW 2,820.00 | +0.89% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,690.00 | 31.59K |
| 2026-06-29 | KRW 2,795.00 | +6.68% | KRW 2,660.00 | KRW 2,945.00 | KRW 2,600.00 | 78.90K |
| 2026-06-26 | KRW 2,620.00 | -2.96% | KRW 2,615.00 | KRW 2,760.00 | KRW 2,580.00 | 128.59K |
| 2026-06-25 | KRW 2,700.00 | +1.31% | KRW 2,665.00 | KRW 2,745.00 | KRW 2,590.00 | 53.28K |
| 2026-06-24 | KRW 2,665.00 | +0.19% | KRW 2,660.00 | KRW 2,795.00 | KRW 2,570.00 | 54.86K |
| 2026-06-23 | KRW 2,660.00 | -7.48% | KRW 2,865.00 | KRW 2,865.00 | KRW 2,650.00 | 54.97K |
| 2026-06-22 | KRW 2,875.00 | -0.35% | KRW 2,885.00 | KRW 2,900.00 | KRW 2,730.00 | 79.72K |
| 2026-06-19 | KRW 2,885.00 | 0.00% | KRW 2,880.00 | KRW 2,900.00 | KRW 2,745.00 | 64.71K |
| 2026-06-18 | KRW 2,885.00 | -0.52% | KRW 2,880.00 | KRW 2,935.00 | KRW 2,725.00 | 97.21K |
| 2026-06-17 | KRW 2,900.00 | 0.00% | KRW 2,880.00 | KRW 2,930.00 | KRW 2,805.00 | 95.54K |
| 2026-06-16 | KRW 2,900.00 | -0.51% | KRW 2,915.00 | KRW 2,980.00 | KRW 2,825.00 | 37.87K |
| 2026-06-15 | KRW 2,915.00 | -3.00% | KRW 3,010.00 | KRW 3,025.00 | KRW 2,650.00 | 192.88K |
| 2026-06-12 | KRW 3,005.00 | +13.40% | KRW 2,700.00 | KRW 3,030.00 | KRW 2,675.00 | 246.96K |
| 2026-06-11 | KRW 2,650.00 | +6.85% | KRW 2,450.00 | KRW 2,700.00 | KRW 2,400.00 | 128.68K |
| 2026-06-10 | KRW 2,480.00 | -9.16% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,480.00 | 66.41K |
| 2026-06-09 | KRW 2,730.00 | +0.18% | KRW 2,725.00 | KRW 2,795.00 | KRW 2,500.00 | 185.11K |
| 2026-06-08 | KRW 2,725.00 | -4.05% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,520.00 | 118.67K |
| 2026-06-05 | KRW 2,840.00 | -4.38% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,715.00 | 70.30K |
| 2026-06-04 | KRW 2,970.00 | -1.16% | KRW 3,010.00 | KRW 3,100.00 | KRW 2,740.00 | 175.94K |
| 2026-06-02 | KRW 3,005.00 | +3.98% | KRW 2,890.00 | KRW 3,090.00 | KRW 2,690.00 | 514.91K |
| 2026-06-01 | KRW 2,890.00 | -0.17% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,615.00 | 188.39K |
| 2026-05-29 | KRW 2,895.00 | +0.52% | KRW 2,700.00 | KRW 3,070.00 | KRW 2,690.00 | 125.25K |
| 2026-05-28 | KRW 2,880.00 | -4.64% | KRW 3,015.00 | KRW 3,100.00 | KRW 2,555.00 | 515.80K |
| 2026-05-27 | KRW 3,020.00 | -2.27% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,930.00 | 134.22K |
| 2026-05-26 | KRW 3,090.00 | +3.34% | KRW 3,075.00 | KRW 3,130.00 | KRW 2,815.00 | 369.23K |
| 2026-05-22 | KRW 2,990.00 | -1.32% | KRW 3,030.00 | KRW 3,935.00 | KRW 2,645.00 | 4.29M |
| 2026-05-21 | KRW 3,030.00 | -5.75% | KRW 3,555.00 | KRW 3,555.00 | KRW 2,965.00 | 283.50K |
| 2026-05-20 | KRW 3,215.00 | 0.00% | KRW 3,215.00 | KRW 3,215.00 | KRW 3,215.00 | 0 |