MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 3,595.00 | 3,710.00 | 3,585.00 | 3,595.00 | 12,589.36 | 9,742 |
| 2024-07-03 | 3,725.00 | 3,790.00 | 3,590.00 | 3,610.00 | 12,641.89 | 28,465 |
| 2024-07-02 | 3,880.00 | 3,880.00 | 3,715.00 | 3,720.00 | 13,027.10 | 18,034 |
| 2024-07-01 | 3,825.00 | 3,890.00 | 3,780.00 | 3,880.00 | 13,587.40 | 9,167 |
| 2024-06-28 | 3,775.00 | 3,850.00 | 3,770.00 | 3,825.00 | 13,394.80 | 8,693 |
| 2024-06-27 | 3,885.00 | 3,960.00 | 3,810.00 | 3,810.00 | 13,342.27 | 8,847 |
| 2024-06-26 | 3,950.00 | 3,960.00 | 3,885.00 | 3,885.00 | 13,604.91 | 9,378 |
| 2024-06-25 | 3,860.00 | 3,995.00 | 3,860.00 | 3,880.00 | 13,587.40 | 10,804 |
| 2024-06-24 | 3,805.00 | 4,000.00 | 3,805.00 | 3,900.00 | 13,657.44 | 10,991 |
| 2024-06-21 | 4,000.00 | 4,025.00 | 3,850.00 | 3,860.00 | 13,517.37 | 23,817 |
| 2024-06-20 | 4,070.00 | 4,070.00 | 3,950.00 | 3,990.00 | 13,972.61 | 11,878 |
| 2024-06-19 | 3,950.00 | 4,065.00 | 3,945.00 | 4,000.00 | 14,007.63 | 17,146 |
| 2024-06-18 | 4,050.00 | 4,085.00 | 3,880.00 | 3,945.00 | 13,815.03 | 25,890 |
| 2024-06-17 | 4,065.00 | 4,100.00 | 3,960.00 | 4,015.00 | 14,060.16 | 20,156 |
| 2024-06-14 | 4,350.00 | 4,400.00 | 4,040.00 | 4,055.00 | 14,200.24 | 57,088 |
| 2024-06-13 | 4,400.00 | 4,495.00 | 4,345.00 | 4,350.00 | 15,233.30 | 10,758 |
| 2024-06-12 | 4,415.00 | 4,450.00 | 4,350.00 | 4,380.00 | 15,338.36 | 11,411 |
| 2024-06-11 | 4,405.00 | 4,500.00 | 4,380.00 | 4,380.00 | 15,338.36 | 14,381 |
| 2024-06-10 | 4,530.00 | 4,575.00 | 4,420.00 | 4,440.00 | 15,548.47 | 13,925 |
| 2024-06-07 | 4,565.00 | 4,670.00 | 4,530.00 | 4,530.00 | 15,863.64 | 11,260 |
| 2024-06-05 | 4,590.00 | 4,630.00 | 4,535.00 | 4,615.00 | 16,161.31 | 10,470 |
| 2024-06-04 | 4,570.00 | 4,645.00 | 4,520.00 | 4,580.00 | 16,038.74 | 8,682 |
| 2024-06-03 | 4,820.00 | 4,820.00 | 4,530.00 | 4,570.00 | 16,003.72 | 9,616 |
| 2024-05-31 | 4,615.00 | 4,685.00 | 4,550.00 | 4,565.00 | 15,986.21 | 11,974 |
| 2024-05-30 | 4,620.00 | 4,790.00 | 4,610.00 | 4,625.00 | 16,196.32 | 10,475 |
| 2024-05-29 | 4,795.00 | 4,885.00 | 4,685.00 | 4,695.00 | 16,441.46 | 10,628 |
| 2024-05-28 | 4,755.00 | 5,020.00 | 4,710.00 | 4,790.00 | 16,774.14 | 26,810 |
| 2024-05-27 | 4,945.00 | 4,945.00 | 4,675.00 | 4,710.00 | 16,493.99 | 23,525 |
| 2024-05-24 | 4,830.00 | 4,890.00 | 4,735.00 | 4,800.00 | 16,809.16 | 10,974 |
| 2024-05-23 | 4,900.00 | 4,930.00 | 4,770.00 | 4,830.00 | 16,914.22 | 16,699 |
| 2024-05-22 | 5,070.00 | 5,070.00 | 4,875.00 | 4,930.00 | 17,264.41 | 13,255 |
| 2024-05-21 | 5,200.00 | 5,200.00 | 4,950.00 | 4,990.00 | 17,474.52 | 16,338 |
| 2024-05-20 | 5,060.00 | 5,260.00 | 5,060.00 | 5,120.00 | 17,929.77 | 19,397 |
| 2024-05-17 | 5,170.00 | 5,200.00 | 5,040.00 | 5,110.00 | 17,894.75 | 10,140 |
| 2024-05-16 | 5,260.00 | 5,340.00 | 5,160.00 | 5,170.00 | 18,104.86 | 24,947 |
| 2024-05-14 | 4,805.00 | 5,700.00 | 4,805.00 | 5,160.00 | 18,069.85 | 232,006 |
| 2024-05-13 | 4,995.00 | 4,995.00 | 4,845.00 | 4,860.00 | 17,019.27 | 11,262 |
| 2024-05-10 | 4,990.00 | 5,030.00 | 4,915.00 | 5,000.00 | 17,509.54 | 10,103 |
| 2024-05-09 | 5,010.00 | 5,060.00 | 4,895.00 | 4,940.00 | 17,299.43 | 12,789 |
| 2024-05-08 | 4,880.00 | 5,210.00 | 4,860.00 | 5,010.00 | 17,544.56 | 29,987 |
| 2024-05-07 | 4,870.00 | 4,980.00 | 4,750.00 | 4,875.00 | 17,071.80 | 16,942 |
| 2024-05-03 | 4,735.00 | 4,850.00 | 4,735.00 | 4,825.00 | 16,896.71 | 10,015 |
| 2024-05-02 | 4,800.00 | 4,800.00 | 4,675.00 | 4,735.00 | 16,581.53 | 15,590 |
| 2024-04-30 | 4,770.00 | 4,890.00 | 4,740.00 | 4,830.00 | 16,914.22 | 9,913 |
| 2024-04-29 | 4,750.00 | 4,825.00 | 4,655.00 | 4,800.00 | 16,809.16 | 16,511 |
| 2024-04-26 | 4,730.00 | 4,770.00 | 4,510.00 | 4,620.00 | 16,178.82 | 21,525 |
| 2024-04-25 | 4,890.00 | 4,890.00 | 4,720.00 | 4,720.00 | 16,529.01 | 20,612 |
| 2024-04-24 | 4,795.00 | 4,900.00 | 4,795.00 | 4,895.00 | 17,141.84 | 13,195 |
| 2024-04-23 | 4,915.00 | 4,915.00 | 4,755.00 | 4,790.00 | 16,774.14 | 8,720 |
| 2024-04-22 | 4,775.00 | 4,890.00 | 4,750.00 | 4,795.00 | 16,791.65 | 12,373 |
| 2024-04-19 | 5,010.00 | 5,010.00 | 4,720.00 | 4,830.00 | 16,914.22 | 21,455 |
| 2024-04-18 | 4,820.00 | 5,030.00 | 4,820.00 | 4,995.00 | 17,492.03 | 8,351 |
| 2024-04-17 | 4,820.00 | 5,000.00 | 4,820.00 | 4,860.00 | 17,019.27 | 13,885 |
| 2024-04-16 | 4,990.00 | 5,000.00 | 4,815.00 | 4,835.00 | 16,931.73 | 23,067 |
| 2024-04-15 | 5,050.00 | 5,120.00 | 4,925.00 | 5,010.00 | 17,544.56 | 15,741 |
| 2024-04-12 | 5,150.00 | 5,280.00 | 5,090.00 | 5,140.00 | 17,999.81 | 8,848 |
| 2024-04-11 | 5,120.00 | 5,230.00 | 5,060.00 | 5,150.00 | 18,034.83 | 10,740 |
| 2024-04-09 | 5,170.00 | 5,350.00 | 5,110.00 | 5,170.00 | 18,104.86 | 9,190 |
| 2024-04-08 | 5,360.00 | 5,400.00 | 5,150.00 | 5,170.00 | 18,104.86 | 17,625 |
| 2024-04-05 | 5,430.00 | 5,510.00 | 5,290.00 | 5,340.00 | 18,700.19 | 25,529 |
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.