Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1,420.00 | 1,475.00 | 1,415.00 | 1,465.00 | 3,906.67 | 36,889 |
| 2022-07-06 | 1,470.00 | 1,505.00 | 1,410.00 | 1,415.00 | 3,773.33 | 58,352 |
| 2022-07-05 | 1,435.00 | 1,495.00 | 1,420.00 | 1,480.00 | 3,946.67 | 58,793 |
| 2022-07-04 | 1,530.00 | 1,595.00 | 1,410.00 | 1,420.00 | 3,786.67 | 136,133 |
| 2022-07-01 | 1,645.00 | 1,675.00 | 1,550.00 | 1,550.00 | 4,133.33 | 132,453 |
| 2022-06-30 | 1,575.00 | 1,725.00 | 1,570.00 | 1,670.00 | 4,453.33 | 374,952 |
| 2022-06-29 | 1,580.00 | 1,645.00 | 1,525.00 | 1,600.00 | 4,266.67 | 218,109 |
| 2022-06-28 | 1,510.00 | 1,795.00 | 1,445.00 | 1,635.00 | 4,360.00 | 1,341,542 |
| 2022-06-27 | 1,355.00 | 1,595.00 | 1,335.00 | 1,480.00 | 3,946.67 | 612,362 |
| 2022-06-24 | 1,295.00 | 1,350.00 | 1,295.00 | 1,330.00 | 3,546.67 | 178,520 |
| 2022-06-23 | 1,315.00 | 1,410.00 | 1,255.00 | 1,295.00 | 3,453.33 | 236,988 |
| 2022-06-22 | 1,495.00 | 1,510.00 | 1,305.00 | 1,325.00 | 3,533.33 | 369,461 |
| 2022-06-21 | 1,490.00 | 1,525.00 | 1,430.00 | 1,470.00 | 3,920.00 | 179,398 |
| 2022-06-20 | 1,665.00 | 1,715.00 | 1,490.00 | 1,490.00 | 3,973.33 | 231,526 |
| 2022-06-17 | 1,570.00 | 1,760.00 | 1,555.00 | 1,665.00 | 4,440.00 | 282,980 |
| 2022-06-16 | 1,770.00 | 1,805.00 | 1,640.00 | 1,640.00 | 4,373.33 | 159,185 |
| 2022-06-15 | 1,745.00 | 1,870.00 | 1,710.00 | 1,735.00 | 4,626.67 | 157,312 |
| 2022-06-14 | 1,800.00 | 1,880.00 | 1,730.00 | 1,870.00 | 4,986.67 | 213,146 |
| 2022-06-13 | 2,010.00 | 2,045.00 | 1,805.00 | 1,840.00 | 4,906.67 | 371,394 |
| 2022-06-10 | 2,075.00 | 2,095.00 | 2,030.00 | 2,085.00 | 5,560.00 | 134,436 |
| 2022-06-09 | 2,195.00 | 2,210.00 | 2,075.00 | 2,095.00 | 5,586.67 | 156,304 |
| 2022-06-08 | 2,375.00 | 2,385.00 | 2,185.00 | 2,190.00 | 5,840.00 | 344,682 |
| 2022-06-07 | 2,440.00 | 2,500.00 | 2,350.00 | 2,370.00 | 6,320.00 | 148,748 |
| 2022-06-03 | 2,465.00 | 2,515.00 | 2,405.00 | 2,415.00 | 6,440.00 | 218,400 |
| 2022-06-02 | 2,370.00 | 2,670.00 | 2,360.00 | 2,475.00 | 6,600.00 | 1,260,126 |
| 2022-05-31 | 2,435.00 | 2,450.00 | 2,335.00 | 2,360.00 | 6,293.33 | 295,889 |
| 2022-05-30 | 2,435.00 | 2,515.00 | 2,370.00 | 2,395.00 | 6,386.67 | 412,203 |
| 2022-05-27 | 2,500.00 | 2,505.00 | 2,330.00 | 2,425.00 | 6,466.67 | 573,841 |
| 2022-05-26 | 2,765.00 | 2,765.00 | 2,430.00 | 2,485.00 | 6,626.67 | 814,932 |
| 2022-05-25 | 3,195.00 | 3,195.00 | 2,615.00 | 2,635.00 | 7,026.67 | 1,580,443 |
← NewerPage 18 of 18 · 1,050 trading days
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.