MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 5,510.00 | 5,530.00 | 5,430.00 | 5,430.00 | 19,015.36 | 11,071 |
| 2024-04-03 | 5,610.00 | 5,610.00 | 5,490.00 | 5,510.00 | 19,295.51 | 15,431 |
| 2024-04-02 | 5,680.00 | 5,740.00 | 5,540.00 | 5,590.00 | 19,575.67 | 21,460 |
| 2024-04-01 | 5,560.00 | 5,740.00 | 5,560.00 | 5,740.00 | 20,100.95 | 13,833 |
| 2024-03-29 | 5,580.00 | 5,650.00 | 5,520.00 | 5,610.00 | 19,645.70 | 18,457 |
| 2024-03-28 | 5,640.00 | 5,640.00 | 5,570.00 | 5,610.00 | 19,645.70 | 13,744 |
| 2024-03-27 | 5,670.00 | 5,790.00 | 5,570.00 | 5,640.00 | 19,750.76 | 15,991 |
| 2024-03-26 | 5,670.00 | 5,740.00 | 5,630.00 | 5,700.00 | 19,960.88 | 13,980 |
| 2024-03-25 | 5,760.00 | 5,840.00 | 5,630.00 | 5,670.00 | 19,855.82 | 15,867 |
| 2024-03-22 | 5,770.00 | 5,830.00 | 5,570.00 | 5,830.00 | 20,416.12 | 18,334 |
| 2024-03-21 | 5,670.00 | 5,770.00 | 5,650.00 | 5,710.00 | 19,995.90 | 20,436 |
| 2024-03-20 | 5,810.00 | 5,880.00 | 5,630.00 | 5,650.00 | 19,785.78 | 27,562 |
| 2024-03-19 | 5,880.00 | 5,900.00 | 5,800.00 | 5,810.00 | 20,346.09 | 14,195 |
| 2024-03-18 | 5,870.00 | 5,950.00 | 5,860.00 | 5,880.00 | 20,591.22 | 12,058 |
| 2024-03-15 | 5,990.00 | 6,030.00 | 5,880.00 | 5,920.00 | 20,731.30 | 20,477 |
| 2024-03-14 | 6,020.00 | 6,090.00 | 5,900.00 | 6,030.00 | 21,116.51 | 12,838 |
| 2024-03-13 | 6,010.00 | 6,110.00 | 5,850.00 | 6,000.00 | 21,011.45 | 30,304 |
| 2024-03-12 | 5,960.00 | 6,010.00 | 5,860.00 | 5,930.00 | 20,766.31 | 17,727 |
| 2024-03-11 | 5,930.00 | 6,070.00 | 5,850.00 | 5,950.00 | 20,836.35 | 19,028 |
| 2024-03-08 | 6,100.00 | 6,100.00 | 5,850.00 | 5,930.00 | 20,766.31 | 23,233 |
| 2024-03-07 | 5,910.00 | 6,070.00 | 5,860.00 | 6,010.00 | 21,046.47 | 16,329 |
| 2024-03-06 | 6,090.00 | 6,090.00 | 5,810.00 | 5,910.00 | 20,696.28 | 22,607 |
| 2024-03-05 | 6,080.00 | 6,080.00 | 5,900.00 | 5,910.00 | 20,696.28 | 37,922 |
| 2024-03-04 | 6,310.00 | 6,380.00 | 6,100.00 | 6,120.00 | 21,431.68 | 34,554 |
| 2024-02-29 | 6,450.00 | 6,470.00 | 6,300.00 | 6,310.00 | 22,097.04 | 27,564 |
| 2024-02-28 | 6,520.00 | 6,690.00 | 6,400.00 | 6,430.00 | 22,517.27 | 29,304 |
| 2024-02-27 | 7,010.00 | 7,010.00 | 6,510.00 | 6,510.00 | 22,797.42 | 46,506 |
| 2024-02-26 | 6,900.00 | 7,060.00 | 6,710.00 | 6,860.00 | 24,023.09 | 63,987 |
| 2024-02-23 | 6,650.00 | 7,200.00 | 6,600.00 | 6,800.00 | 23,812.97 | 148,097 |
| 2024-02-22 | 6,530.00 | 6,550.00 | 6,410.00 | 6,450.00 | 22,587.31 | 22,323 |
| 2024-02-21 | 6,630.00 | 6,680.00 | 6,390.00 | 6,470.00 | 22,657.35 | 35,051 |
| 2024-02-20 | 6,640.00 | 6,740.00 | 6,490.00 | 6,690.00 | 23,427.76 | 22,491 |
| 2024-02-19 | 6,430.00 | 6,680.00 | 6,430.00 | 6,640.00 | 23,252.67 | 32,894 |
| 2024-02-16 | 6,670.00 | 6,670.00 | 6,400.00 | 6,430.00 | 22,517.27 | 32,277 |
| 2024-02-15 | 6,670.00 | 6,750.00 | 6,450.00 | 6,530.00 | 22,867.46 | 38,585 |
| 2024-02-14 | 6,500.00 | 6,620.00 | 6,380.00 | 6,570.00 | 23,007.54 | 20,546 |
| 2024-02-13 | 6,500.00 | 6,680.00 | 6,390.00 | 6,600.00 | 23,112.59 | 38,199 |
| 2024-02-08 | 6,450.00 | 6,650.00 | 6,300.00 | 6,490.00 | 22,727.38 | 25,851 |
| 2024-02-07 | 6,520.00 | 6,550.00 | 6,310.00 | 6,360.00 | 22,272.14 | 33,541 |
| 2024-02-06 | 6,540.00 | 6,570.00 | 6,250.00 | 6,390.00 | 22,377.19 | 33,141 |
| 2024-02-05 | 6,810.00 | 6,950.00 | 6,510.00 | 6,520.00 | 22,832.44 | 61,173 |
| 2024-02-02 | 6,910.00 | 7,090.00 | 6,700.00 | 6,700.00 | 23,462.78 | 74,020 |
| 2024-02-01 | 6,950.00 | 6,950.00 | 6,460.00 | 6,600.00 | 23,112.59 | 79,441 |
| 2024-01-31 | 7,580.00 | 7,650.00 | 6,920.00 | 6,950.00 | 24,338.26 | 145,341 |
| 2024-01-30 | 8,160.00 | 8,230.00 | 7,500.00 | 7,600.00 | 26,614.50 | 78,841 |
| 2024-01-29 | 8,750.01 | 8,750.01 | 7,870.00 | 8,000.00 | 28,015.26 | 97,750 |
| 2024-01-26 | 8,120.00 | 8,870.01 | 7,590.00 | 8,540.01 | 29,906.29 | 197,861 |
| 2024-01-25 | 8,410.01 | 8,430.01 | 8,080.00 | 8,110.00 | 28,400.47 | 69,179 |
| 2024-01-24 | 8,570.01 | 8,620.01 | 8,180.00 | 8,410.01 | 29,451.05 | 78,689 |
| 2024-01-23 | 9,400.01 | 9,500.01 | 8,270.01 | 8,620.01 | 30,186.45 | 194,516 |
| 2024-01-22 | 9,340.01 | 9,360.01 | 9,000.01 | 9,230.01 | 32,322.61 | 165,441 |
| 2024-01-19 | 8,620.01 | 9,200.01 | 8,620.01 | 8,880.01 | 31,096.94 | 114,240 |
| 2024-01-18 | 8,050.00 | 8,800.01 | 8,050.00 | 8,620.01 | 30,186.45 | 98,528 |
| 2024-01-17 | 8,870.01 | 8,890.01 | 8,090.00 | 8,180.00 | 28,645.61 | 122,517 |
| 2024-01-16 | 8,790.01 | 9,400.01 | 8,750.01 | 8,950.01 | 31,342.08 | 234,397 |
| 2024-01-15 | 8,960.01 | 8,960.01 | 8,530.01 | 8,700.01 | 30,466.60 | 100,824 |
| 2024-01-12 | 9,490.01 | 9,650.01 | 8,980.01 | 9,060.01 | 31,727.29 | 153,815 |
| 2024-01-11 | 9,300.01 | 9,770.01 | 9,200.01 | 9,300.01 | 32,567.75 | 216,300 |
| 2024-01-10 | 9,580.01 | 9,880.01 | 9,030.01 | 9,440.01 | 33,058.01 | 491,127 |
| 2024-01-09 | 8,680.01 | 10,390.01 | 8,350.01 | 9,430.01 | 33,022.99 | 2,065,786 |
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.