Stock listing
KRX:189330 Xiilab Co., Ltd. (씨이랩) 주가
Follow Xiilab Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:189330
₩8,070.00 KRW -830.00 (-9.3%)
Close on Oct 30, 2026
- Day range
- ₩7,960.00 – ₩8,780.00 KRWOct 30, 2026
- Volume
- 145,765 sharesOct 30, 2026
- Market cap
- ₩75.72B KRWAt the close on Oct 30, 2026 · price × 9.38M shares outstanding
- 52-week range
- ₩3,400.00 – ₩19,100.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩4.89B KRWMedian day 216,701 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:189330 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,070.00 | -830.00 | -9.3% | ₩8,770.00 | ₩8,780.00 | ₩7,960.00 | 145,765 | |
| ₩8,900.00 | -610.00 | -6.4% | ₩9,500.00 | ₩9,510.00 | ₩8,720.00 | 99,121 | |
| ₩9,510.00 | +480.00 | +5.3% | ₩9,250.00 | ₩9,590.00 | ₩9,200.00 | 113,796 | |
| ₩9,030.00 | +360.00 | +4.2% | ₩8,800.00 | ₩9,300.00 | ₩8,750.00 | 106,666 | |
| ₩8,670.00 | -370.00 | -4.1% | ₩8,900.00 | ₩9,100.00 | ₩8,650.00 | 43,309 | |
| ₩9,040.00 | -270.00 | -2.9% | ₩9,180.00 | ₩9,180.00 | ₩8,750.00 | 76,406 | |
| ₩9,310.00 | +300.00 | +3.3% | ₩9,030.00 | ₩9,630.00 | ₩9,030.00 | 121,697 | |
| ₩9,010.00 | +200.00 | +2.3% | ₩8,810.00 | ₩9,430.00 | ₩8,800.00 | 123,719 | |
| ₩8,810.00 | -210.00 | -2.3% | ₩8,900.00 | ₩9,100.00 | ₩8,550.00 | 84,858 | |
| ₩9,020.00 | 0.00 | 0.0% | ₩8,670.00 | ₩9,160.00 | ₩8,500.00 | 62,011 | |
| ₩9,020.00 | +520.00 | +6.1% | ₩8,610.00 | ₩9,410.00 | ₩8,610.00 | 131,402 | |
| ₩8,500.00 | -680.00 | -7.4% | ₩8,600.00 | ₩8,770.00 | ₩8,330.00 | 139,499 | |
| ₩9,180.00 | -120.00 | -1.3% | ₩9,330.00 | ₩9,550.00 | ₩9,050.00 | 63,123 | |
| ₩9,300.00 | -110.00 | -1.2% | ₩9,150.00 | ₩9,500.00 | ₩8,870.00 | 178,289 | |
| ₩9,410.00 | -550.00 | -5.5% | ₩9,960.00 | ₩9,980.00 | ₩9,340.00 | 94,717 | |
| ₩9,960.00 | -360.00 | -3.5% | ₩10,320.00 | ₩11,150.00 | ₩9,600.00 | 354,481 | |
| ₩10,320.00 | -510.00 | -4.7% | ₩10,840.00 | ₩10,930.00 | ₩10,300.00 | 86,960 | |
| ₩10,830.00 | 0.00 | 0.0% | ₩11,000.00 | ₩11,200.00 | ₩10,680.00 | 98,106 | |
| ₩10,830.00 | +230.00 | +2.2% | ₩10,600.00 | ₩10,990.00 | ₩10,500.00 | 200,803 | |
| ₩10,600.00 | +530.00 | +5.3% | ₩10,170.00 | ₩10,730.00 | ₩9,980.00 | 146,854 | |
| ₩10,070.00 | -390.00 | -3.7% | ₩10,460.00 | ₩10,680.00 | ₩10,030.00 | 157,348 | |
| ₩10,460.00 | -470.00 | -4.3% | ₩10,930.00 | ₩10,940.00 | ₩10,240.00 | 135,627 | |
| ₩10,930.00 | -310.00 | -2.8% | ₩11,390.00 | ₩11,470.00 | ₩10,830.00 | 105,803 | |
| ₩11,240.00 | -40.00 | -0.4% | ₩11,290.00 | ₩11,725.00 | ₩11,100.00 | 225,877 | |
| ₩11,280.00 | +260.00 | +2.4% | ₩11,310.00 | ₩11,670.00 | ₩11,110.00 | 133,003 | |
| ₩11,020.00 | -1,040.00 | -8.6% | ₩12,380.00 | ₩12,450.00 | ₩11,020.00 | 307,666 | |
| ₩12,060.00 | -50.00 | -0.4% | ₩12,370.00 | ₩12,980.00 | ₩11,890.00 | 278,333 | |
| ₩12,110.00 | +560.00 | +4.8% | ₩11,500.00 | ₩12,310.00 | ₩11,390.00 | 319,251 | |
| ₩11,550.00 | +140.00 | +1.2% | ₩11,400.00 | ₩11,580.00 | ₩11,200.00 | 123,979 | |
| ₩11,410.00 | +210.00 | +1.9% | ₩11,200.00 | ₩12,090.00 | ₩11,110.00 | 242,472 | |
| ₩11,200.00 | -340.00 | -2.9% | ₩11,200.00 | ₩11,910.00 | ₩10,610.00 | 349,663 | |
| ₩11,540.00 | +330.00 | +2.9% | ₩11,100.00 | ₩12,550.00 | ₩10,660.00 | 1,169,392 | |
| ₩11,210.00 | -460.00 | -3.9% | ₩11,670.00 | ₩11,680.00 | ₩10,810.00 | 173,704 | |
| ₩11,670.00 | +460.00 | +4.1% | ₩11,800.00 | ₩12,690.00 | ₩11,310.00 | 559,436 | |
| ₩11,210.00 | -350.00 | -3.0% | ₩11,550.00 | ₩11,900.00 | ₩11,110.00 | 180,042 | |
| ₩11,560.00 | +30.00 | +0.3% | ₩11,540.00 | ₩12,120.00 | ₩11,470.00 | 189,047 | |
| ₩11,530.00 | +1,130.00 | +10.9% | ₩10,420.00 | ₩11,950.00 | ₩10,420.00 | 334,262 | |
| ₩10,400.00 | -260.00 | -2.4% | ₩10,870.00 | ₩10,880.00 | ₩10,310.00 | 178,155 | |
| ₩10,660.00 | -890.00 | -7.7% | ₩11,200.00 | ₩11,250.00 | ₩10,650.00 | 295,785 | |
| ₩11,550.00 | -750.00 | -6.1% | ₩12,310.00 | ₩12,480.00 | ₩11,080.00 | 443,391 | |
| ₩12,300.00 | -430.00 | -3.4% | ₩12,690.00 | ₩12,690.00 | ₩11,920.00 | 278,055 | |
| ₩12,730.00 | -1,770.00 | -12.2% | ₩14,700.00 | ₩14,960.00 | ₩12,660.00 | 524,419 | |
| ₩14,500.00 | -590.00 | -3.9% | ₩15,600.00 | ₩15,700.00 | ₩14,270.00 | 268,203 | |
| ₩15,090.00 | +190.00 | +1.3% | ₩14,740.00 | ₩16,180.00 | ₩14,200.00 | 516,082 | |
| ₩14,900.00 | -200.00 | -1.3% | ₩15,100.00 | ₩15,100.00 | ₩13,650.00 | 440,909 | |
| ₩15,100.00 | -1,500.00 | -9.0% | ₩16,230.00 | ₩16,410.00 | ₩15,000.00 | 427,288 | |
| ₩16,600.00 | -1,580.00 | -8.7% | ₩17,700.00 | ₩17,840.00 | ₩16,000.00 | 460,288 | |
| ₩18,180.00 | +690.00 | +3.9% | ₩17,490.00 | ₩19,100.00 | ₩17,020.00 | 766,019 | |
| ₩17,490.00 | +610.00 | +3.6% | ₩16,230.00 | ₩17,760.00 | ₩16,170.00 | 337,598 | |
| ₩16,880.00 | -890.00 | -5.0% | ₩18,200.00 | ₩18,200.00 | ₩15,850.00 | 511,848 | |
| ₩17,770.00 | +160.00 | +0.9% | ₩17,570.00 | ₩17,920.00 | ₩16,800.00 | 484,138 | |
| ₩17,610.00 | +2,210.00 | +14.4% | ₩15,480.00 | ₩18,000.00 | ₩15,160.00 | 1,018,966 | |
| ₩15,400.00 | -1,480.00 | -8.8% | ₩16,720.00 | ₩17,160.00 | ₩14,850.00 | 962,644 | |
| ₩16,880.00 | +3,070.00 | +22.2% | ₩14,660.00 | ₩17,330.00 | ₩14,400.00 | 2,181,881 | |
| ₩13,810.00 | +2,110.00 | +18.0% | ₩11,680.00 | ₩14,600.00 | ₩11,080.00 | 1,381,340 | |
| ₩11,700.00 | +1,200.00 | +11.4% | ₩10,810.00 | ₩12,500.00 | ₩10,550.00 | 1,238,345 | |
| ₩10,500.00 | -490.00 | -4.5% | ₩10,880.00 | ₩11,170.00 | ₩10,200.00 | 303,569 | |
| ₩10,990.00 | -30.00 | -0.3% | ₩11,100.00 | ₩11,390.00 | ₩10,530.00 | 747,227 | |
| ₩11,020.00 | +1,620.00 | +17.2% | ₩9,600.00 | ₩12,220.00 | ₩9,600.00 | 1,268,777 | |
| ₩9,400.00 | +510.00 | +5.7% | ₩9,090.00 | ₩9,880.00 | ₩9,010.00 | 207,525 | |
| ₩8,890.00 | +790.00 | +9.8% | ₩8,500.00 | ₩9,060.00 | ₩8,500.00 | 135,818 | |
| ₩8,100.00 | -690.00 | -7.8% | ₩7,910.00 | ₩9,200.00 | ₩7,910.00 | 193,159 |
- Ticker
- KRX:189330
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
Xiilab Co., Ltd. on 6ix
- News releases
- 1 in all · newest Sep 25, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Xiilab Co., Ltd.