Stock listing
KRX:070300 Xcure Corp. (퀀텀레일) 주가
Follow Xcure Corp. into a list and get an email when it puts out news.
Share price · KRX:070300
₩357.00 KRW -3.00 (-0.8%)
Close on Oct 30, 2026
- Day range
- ₩349.00 – ₩383.00 KRWOct 30, 2026
- Volume
- 881,223 sharesOct 30, 2026
- Market cap
- ₩12.68B KRWAt the close on Oct 30, 2026 · price × 35.52M shares outstanding
- 52-week range
- ₩342.00 – ₩3,580.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.14B KRWMedian day 459,427 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:070300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩357.00 | -3.00 | -0.8% | ₩360.00 | ₩383.00 | ₩349.00 | 881,223 | |
| ₩360.00 | -6.00 | -1.6% | ₩366.00 | ₩384.00 | ₩355.00 | 799,793 | |
| ₩366.00 | -33.00 | -8.3% | ₩405.00 | ₩424.00 | ₩355.00 | 2,097,703 | |
| ₩399.00 | +10.00 | +2.6% | ₩401.00 | ₩480.00 | ₩390.00 | 9,958,087 | |
| ₩389.00 | -79.00 | -16.9% | ₩365.00 | ₩409.00 | ₩342.00 | 4,714,054 | |
| ₩468.00 | -4.00 | -0.8% | ₩472.00 | ₩486.00 | ₩452.00 | 503,239 | |
| ₩472.00 | -38.00 | -7.5% | ₩500.00 | ₩509.00 | ₩457.00 | 1,249,700 | |
| ₩510.00 | +2.00 | +0.4% | ₩518.00 | ₩525.00 | ₩500.00 | 423,071 | |
| ₩508.00 | -37.00 | -6.8% | ₩547.00 | ₩550.00 | ₩498.00 | 813,164 | |
| ₩545.00 | -27.00 | -4.7% | ₩571.00 | ₩571.00 | ₩539.00 | 464,667 | |
| ₩572.00 | +32.00 | +5.9% | ₩535.00 | ₩574.00 | ₩528.00 | 620,655 | |
| ₩540.00 | -51.00 | -8.6% | ₩570.00 | ₩580.00 | ₩532.00 | 870,731 | |
| ₩591.00 | +2.00 | +0.3% | ₩583.00 | ₩612.00 | ₩560.00 | 1,176,453 | |
| ₩589.00 | +34.00 | +6.1% | ₩555.00 | ₩630.00 | ₩508.00 | 2,471,792 | |
| ₩555.00 | -66.00 | -10.6% | ₩613.00 | ₩618.00 | ₩550.00 | 1,368,808 | |
| ₩621.00 | -40.00 | -6.1% | ₩678.00 | ₩707.00 | ₩604.00 | 2,508,055 | |
| ₩661.00 | +79.00 | +13.6% | ₩598.00 | ₩747.00 | ₩587.00 | 9,573,911 | |
| ₩582.00 | -23.00 | -3.8% | ₩638.00 | ₩639.00 | ₩582.00 | 1,371,458 | |
| ₩605.00 | -14.00 | -2.3% | ₩621.00 | ₩740.00 | ₩595.00 | 6,453,028 | |
| ₩619.00 | -74.00 | -10.7% | ₩637.00 | ₩663.00 | ₩532.00 | 7,650,864 | |
| ₩693.00 | -172.00 | -19.9% | ₩859.00 | ₩859.00 | ₩630.00 | 6,461,024 | |
| ₩865.00 | -370.00 | -30.0% | ₩1,235.00 | ₩1,235.00 | ₩865.00 | 5,682,231 | |
| ₩1,235.00 | -214.00 | -14.8% | ₩1,442.00 | ₩1,442.00 | ₩1,175.00 | 955,206 | |
| ₩1,449.00 | +1.00 | +0.1% | ₩1,447.00 | ₩1,477.00 | ₩1,402.00 | 163,980 | |
| ₩1,448.00 | -13.00 | -0.9% | ₩1,461.00 | ₩1,490.00 | ₩1,420.00 | 258,491 | |
| ₩1,461.00 | -21.00 | -1.4% | ₩1,480.00 | ₩1,500.00 | ₩1,424.00 | 388,755 | |
| ₩1,482.00 | +1.00 | +0.1% | ₩1,481.00 | ₩1,500.00 | ₩1,443.00 | 316,934 | |
| ₩1,481.00 | -50.00 | -3.3% | ₩1,531.00 | ₩1,531.00 | ₩1,455.00 | 457,903 | |
| ₩1,531.00 | -28.00 | -1.8% | ₩1,580.00 | ₩1,580.00 | ₩1,499.00 | 293,044 | |
| ₩1,559.00 | +55.00 | +3.7% | ₩1,507.00 | ₩1,616.00 | ₩1,488.00 | 838,693 | |
| ₩1,504.00 | +5.00 | +0.3% | ₩1,496.00 | ₩1,515.00 | ₩1,430.00 | 176,724 | |
| ₩1,499.00 | -18.00 | -1.2% | ₩1,517.00 | ₩1,579.00 | ₩1,460.00 | 460,950 | |
| ₩1,517.00 | 0.00 | 0.0% | ₩1,517.00 | ₩1,528.00 | ₩1,456.00 | 121,507 | |
| ₩1,517.00 | -23.00 | -1.5% | ₩1,541.00 | ₩1,575.00 | ₩1,475.00 | 283,726 | |
| ₩1,540.00 | -47.00 | -3.0% | ₩1,593.00 | ₩1,593.00 | ₩1,511.00 | 204,188 | |
| ₩1,587.00 | +19.00 | +1.2% | ₩1,620.00 | ₩1,650.00 | ₩1,526.00 | 280,819 | |
| ₩1,568.00 | +73.00 | +4.9% | ₩1,500.00 | ₩1,613.00 | ₩1,430.00 | 193,398 | |
| ₩1,495.00 | -20.00 | -1.3% | ₩1,515.00 | ₩1,544.00 | ₩1,460.00 | 257,765 | |
| ₩1,515.00 | -73.00 | -4.6% | ₩1,577.00 | ₩1,629.00 | ₩1,470.00 | 379,766 | |
| ₩1,588.00 | -178.00 | -10.1% | ₩1,766.00 | ₩1,777.00 | ₩1,570.00 | 530,858 | |
| ₩1,766.00 | -32.00 | -1.8% | ₩1,780.00 | ₩1,829.00 | ₩1,746.00 | 173,253 | |
| ₩1,798.00 | -54.00 | -2.9% | ₩1,800.00 | ₩1,880.00 | ₩1,759.00 | 261,835 | |
| ₩1,852.00 | +107.00 | +6.1% | ₩1,778.00 | ₩1,894.00 | ₩1,681.00 | 470,878 | |
| ₩1,745.00 | -40.00 | -2.2% | ₩1,785.00 | ₩1,876.00 | ₩1,701.00 | 340,961 | |
| ₩1,785.00 | -62.00 | -3.4% | ₩1,846.00 | ₩1,846.00 | ₩1,725.00 | 413,841 | |
| ₩1,847.00 | -233.00 | -11.2% | ₩2,040.00 | ₩2,065.00 | ₩1,815.00 | 833,694 | |
| ₩2,080.00 | +80.00 | +4.0% | ₩2,030.00 | ₩2,150.00 | ₩1,986.00 | 1,254,494 | |
| ₩2,000.00 | +180.00 | +9.9% | ₩1,929.00 | ₩2,185.00 | ₩1,848.00 | 3,814,300 | |
| ₩1,820.00 | -24.00 | -1.3% | ₩1,830.00 | ₩1,960.00 | ₩1,791.00 | 382,072 | |
| ₩1,844.00 | +106.00 | +6.1% | ₩1,740.00 | ₩1,850.00 | ₩1,711.00 | 534,951 | |
| ₩1,738.00 | -1.00 | -0.1% | ₩1,705.00 | ₩1,770.00 | ₩1,685.00 | 114,568 | |
| ₩1,739.00 | +10.00 | +0.6% | ₩1,725.00 | ₩1,770.00 | ₩1,651.00 | 310,085 | |
| ₩1,729.00 | +110.00 | +6.8% | ₩1,620.00 | ₩1,774.00 | ₩1,590.00 | 398,763 | |
| ₩1,619.00 | +76.00 | +4.9% | ₩1,543.00 | ₩1,664.00 | ₩1,495.00 | 233,997 | |
| ₩1,543.00 | -86.00 | -5.3% | ₩1,664.00 | ₩1,664.00 | ₩1,498.00 | 468,543 | |
| ₩1,629.00 | -82.00 | -4.8% | ₩1,742.00 | ₩1,870.00 | ₩1,556.00 | 305,742 | |
| ₩1,711.00 | +155.00 | +10.0% | ₩1,500.00 | ₩1,777.00 | ₩1,500.00 | 419,833 | |
| ₩1,556.00 | +117.00 | +8.1% | ₩1,439.00 | ₩1,556.00 | ₩1,429.00 | 166,934 | |
| ₩1,439.00 | -5.00 | -0.3% | ₩1,444.00 | ₩1,472.00 | ₩1,337.00 | 269,791 | |
| ₩1,444.00 | -36.00 | -2.4% | ₩1,494.00 | ₩1,555.00 | ₩1,435.00 | 169,963 | |
| ₩1,480.00 | +68.00 | +4.8% | ₩1,430.00 | ₩1,576.00 | ₩1,425.00 | 203,454 | |
| ₩1,412.00 | -25.00 | -1.7% | ₩1,437.00 | ₩1,494.00 | ₩1,300.00 | 170,371 |
- Ticker
- KRX:070300
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Xcure Corp.