Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,605.00 | 2,030.00 | 1,604.00 | 1,910.00 | 5,093.33 | 2,313,479 |
| 2023-03-28 | 1,585.00 | 1,644.00 | 1,538.00 | 1,617.00 | 4,312.00 | 271,245 |
| 2023-03-27 | 1,665.00 | 1,671.00 | 1,578.00 | 1,585.00 | 4,226.67 | 414,691 |
| 2023-03-24 | 1,444.00 | 1,718.00 | 1,433.00 | 1,664.00 | 4,437.33 | 2,029,293 |
| 2023-03-23 | 1,402.00 | 1,542.00 | 1,382.00 | 1,444.00 | 3,850.67 | 924,292 |
| 2023-03-22 | 1,448.00 | 1,448.00 | 1,382.00 | 1,404.00 | 3,744.00 | 220,224 |
| 2023-03-21 | 1,398.00 | 1,580.00 | 1,369.00 | 1,433.00 | 3,821.33 | 1,761,849 |
| 2023-03-20 | 1,441.00 | 1,488.00 | 1,348.00 | 1,360.00 | 3,626.67 | 475,946 |
| 2023-03-17 | 1,470.00 | 1,634.00 | 1,401.00 | 1,450.00 | 3,866.67 | 3,882,305 |
| 2023-03-16 | 976.00 | 1,257.00 | 970.00 | 1,257.00 | 3,352.00 | 642,600 |
| 2023-03-15 | 925.00 | 990.00 | 925.00 | 967.00 | 2,578.67 | 49,770 |
| 2023-03-14 | 965.00 | 965.00 | 920.00 | 935.00 | 2,493.33 | 50,807 |
| 2023-03-13 | 985.00 | 985.00 | 943.00 | 970.00 | 2,586.67 | 79,421 |
| 2023-03-10 | 1,034.00 | 1,034.00 | 994.00 | 1,000.00 | 2,666.67 | 51,176 |
| 2023-03-09 | 1,051.00 | 1,066.00 | 1,017.00 | 1,025.00 | 2,733.33 | 59,102 |
| 2023-03-08 | 1,069.00 | 1,069.00 | 1,035.00 | 1,051.00 | 2,802.67 | 43,217 |
| 2023-03-07 | 1,068.00 | 1,076.00 | 1,047.00 | 1,069.00 | 2,850.67 | 56,155 |
| 2023-03-06 | 1,070.00 | 1,071.00 | 1,040.00 | 1,061.00 | 2,829.33 | 36,074 |
| 2023-03-03 | 1,065.00 | 1,088.00 | 1,065.00 | 1,070.00 | 2,853.33 | 30,004 |
| 2023-03-02 | 1,080.00 | 1,088.00 | 1,028.00 | 1,065.00 | 2,840.00 | 19,419 |
| 2023-02-28 | 1,047.00 | 1,076.00 | 1,047.00 | 1,070.00 | 2,853.33 | 17,424 |
| 2023-02-27 | 1,081.00 | 1,081.00 | 1,049.00 | 1,058.00 | 2,821.33 | 27,670 |
| 2023-02-24 | 1,106.00 | 1,106.00 | 1,084.00 | 1,084.00 | 2,890.67 | 29,421 |
| 2023-02-23 | 1,087.00 | 1,110.00 | 1,084.00 | 1,093.00 | 2,914.67 | 25,028 |
| 2023-02-22 | 1,130.00 | 1,151.00 | 1,090.00 | 1,091.00 | 2,909.33 | 69,623 |
| 2023-02-21 | 1,126.00 | 1,170.00 | 1,126.00 | 1,130.00 | 3,013.33 | 34,228 |
| 2023-02-20 | 1,153.00 | 1,155.00 | 1,107.00 | 1,126.00 | 3,002.67 | 34,459 |
| 2023-02-17 | 1,160.00 | 1,198.00 | 1,152.00 | 1,152.00 | 3,072.00 | 25,950 |
| 2023-02-16 | 1,173.00 | 1,178.00 | 1,151.00 | 1,160.00 | 3,093.33 | 31,134 |
| 2023-02-15 | 1,244.00 | 1,252.00 | 1,143.00 | 1,150.00 | 3,066.67 | 81,770 |
| 2023-02-14 | 1,244.00 | 1,284.00 | 1,230.00 | 1,244.00 | 3,317.33 | 63,357 |
| 2023-02-13 | 1,269.00 | 1,269.00 | 1,230.00 | 1,235.00 | 3,293.33 | 44,924 |
| 2023-02-10 | 1,294.00 | 1,347.00 | 1,235.00 | 1,269.00 | 3,384.00 | 135,160 |
| 2023-02-09 | 1,212.00 | 1,320.00 | 1,200.00 | 1,312.00 | 3,498.67 | 395,061 |
| 2023-02-08 | 1,205.00 | 1,205.00 | 1,196.00 | 1,200.00 | 3,200.00 | 26,193 |
| 2023-02-07 | 1,190.00 | 1,220.00 | 1,189.00 | 1,200.00 | 3,200.00 | 26,655 |
| 2023-02-06 | 1,187.00 | 1,207.00 | 1,187.00 | 1,190.00 | 3,173.33 | 22,468 |
| 2023-02-03 | 1,235.00 | 1,235.00 | 1,193.00 | 1,207.00 | 3,218.67 | 22,352 |
| 2023-02-02 | 1,209.00 | 1,240.00 | 1,196.00 | 1,216.00 | 3,242.67 | 41,193 |
| 2023-02-01 | 1,199.00 | 1,218.00 | 1,190.00 | 1,193.00 | 3,181.33 | 36,697 |
| 2023-01-31 | 1,202.00 | 1,214.00 | 1,195.00 | 1,199.00 | 3,197.33 | 34,639 |
| 2023-01-30 | 1,240.00 | 1,240.00 | 1,211.00 | 1,216.00 | 3,242.67 | 20,640 |
| 2023-01-27 | 1,220.00 | 1,237.00 | 1,202.00 | 1,220.00 | 3,253.33 | 26,643 |
| 2023-01-26 | 1,224.00 | 1,224.00 | 1,191.00 | 1,220.00 | 3,253.33 | 39,810 |
| 2023-01-25 | 1,212.00 | 1,251.00 | 1,209.00 | 1,224.00 | 3,264.00 | 21,320 |
| 2023-01-20 | 1,180.00 | 1,215.00 | 1,165.00 | 1,200.00 | 3,200.00 | 34,358 |
| 2023-01-19 | 1,170.00 | 1,195.00 | 1,145.00 | 1,180.00 | 3,146.67 | 47,432 |
| 2023-01-18 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 3,120.00 | 35,624 |
| 2023-01-17 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 3,200.00 | 38,276 |
| 2023-01-16 | 1,215.00 | 1,255.00 | 1,205.00 | 1,230.00 | 3,280.00 | 48,692 |
| 2023-01-13 | 1,200.00 | 1,215.00 | 1,175.00 | 1,210.00 | 3,226.67 | 34,044 |
| 2023-01-12 | 1,230.00 | 1,230.00 | 1,170.00 | 1,195.00 | 3,186.67 | 46,376 |
| 2023-01-11 | 1,190.00 | 1,225.00 | 1,185.00 | 1,215.00 | 3,240.00 | 44,987 |
| 2023-01-10 | 1,190.00 | 1,225.00 | 1,175.00 | 1,205.00 | 3,213.33 | 82,965 |
| 2023-01-09 | 1,095.00 | 1,285.00 | 1,090.00 | 1,190.00 | 3,173.33 | 758,471 |
| 2023-01-06 | 1,070.00 | 1,100.00 | 1,050.00 | 1,075.00 | 2,866.67 | 57,185 |
| 2023-01-05 | 1,075.00 | 1,075.00 | 1,045.00 | 1,060.00 | 2,826.67 | 19,582 |
| 2023-01-04 | 1,020.00 | 1,085.00 | 1,015.00 | 1,070.00 | 2,853.33 | 40,557 |
| 2023-01-03 | 1,010.00 | 1,040.00 | 976.00 | 1,040.00 | 2,773.33 | 64,153 |
| 2023-01-02 | 1,070.00 | 1,085.00 | 1,010.00 | 1,020.00 | 2,720.00 | 31,896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.