MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 8,680.01 | 10,390.01 | 8,350.01 | 9,430.01 | 33,022.99 | 2,065,786 |
| 2024-01-08 | 7,590.00 | 8,770.01 | 7,440.00 | 8,750.01 | 30,641.70 | 510,090 |
| 2024-01-05 | 7,130.00 | 7,440.00 | 7,130.00 | 7,370.00 | 25,809.06 | 111,248 |
| 2024-01-04 | 7,100.00 | 7,240.00 | 6,900.00 | 6,960.00 | 24,373.28 | 47,818 |
| 2024-01-03 | 7,150.00 | 7,150.00 | 6,920.00 | 7,100.00 | 24,863.55 | 34,863 |
| 2024-01-02 | 7,050.00 | 7,180.00 | 6,830.00 | 7,170.00 | 25,108.68 | 53,590 |
| 2023-12-28 | 6,840.00 | 7,040.00 | 6,700.00 | 7,010.00 | 24,548.38 | 55,242 |
| 2023-12-27 | 6,530.00 | 6,750.00 | 6,470.00 | 6,700.00 | 23,462.78 | 22,565 |
| 2023-12-26 | 6,630.00 | 6,660.00 | 6,450.00 | 6,530.00 | 22,867.46 | 25,097 |
| 2023-12-22 | 6,810.00 | 6,810.00 | 6,530.00 | 6,600.00 | 23,112.59 | 29,556 |
| 2023-12-21 | 6,840.00 | 6,850.00 | 6,610.00 | 6,710.00 | 23,497.80 | 41,003 |
| 2023-12-20 | 6,870.00 | 7,180.00 | 6,780.00 | 6,910.00 | 24,198.18 | 109,586 |
| 2023-12-19 | 6,450.00 | 7,070.00 | 6,440.00 | 6,840.00 | 23,953.05 | 113,656 |
| 2023-12-18 | 6,580.00 | 6,640.00 | 6,470.00 | 6,500.00 | 22,762.40 | 19,316 |
| 2023-12-15 | 6,530.00 | 6,690.00 | 6,450.00 | 6,600.00 | 23,112.59 | 33,213 |
| 2023-12-14 | 6,700.00 | 6,860.00 | 6,460.00 | 6,490.00 | 22,727.38 | 44,966 |
| 2023-12-13 | 6,910.00 | 6,940.00 | 6,540.00 | 6,640.00 | 23,252.67 | 57,983 |
| 2023-12-12 | 6,880.00 | 7,030.00 | 6,700.00 | 6,970.00 | 24,408.30 | 46,042 |
| 2023-12-11 | 6,700.00 | 7,110.00 | 6,570.00 | 6,950.00 | 24,338.26 | 167,822 |
| 2023-12-08 | 6,600.00 | 6,680.00 | 6,480.00 | 6,520.00 | 22,832.44 | 30,009 |
| 2023-12-07 | 6,670.00 | 6,890.00 | 6,460.00 | 6,510.00 | 22,797.42 | 83,231 |
| 2023-12-06 | 6,100.00 | 6,660.00 | 6,100.00 | 6,590.00 | 23,077.57 | 70,214 |
| 2023-12-05 | 6,340.00 | 6,400.00 | 6,090.00 | 6,130.00 | 21,466.70 | 21,342 |
| 2023-12-04 | 6,170.00 | 6,460.00 | 6,010.00 | 6,340.00 | 22,202.10 | 26,419 |
| 2023-12-01 | 6,150.00 | 6,280.00 | 6,110.00 | 6,160.00 | 21,571.75 | 13,918 |
| 2023-11-30 | 6,120.00 | 6,200.00 | 6,070.00 | 6,130.00 | 21,466.70 | 9,385 |
| 2023-11-29 | 6,120.00 | 6,200.00 | 6,040.00 | 6,120.00 | 21,431.68 | 12,951 |
| 2023-11-28 | 6,200.00 | 6,250.00 | 6,110.00 | 6,150.00 | 21,536.73 | 11,951 |
| 2023-11-27 | 6,210.00 | 6,240.00 | 6,120.00 | 6,220.00 | 21,781.87 | 13,657 |
| 2023-11-24 | 6,310.00 | 6,400.00 | 6,200.00 | 6,210.00 | 21,746.85 | 9,719 |
| 2023-11-23 | 6,370.00 | 6,430.00 | 6,230.00 | 6,310.00 | 22,097.04 | 20,590 |
| 2023-11-22 | 6,500.00 | 6,500.00 | 6,260.00 | 6,360.00 | 22,272.14 | 24,023 |
| 2023-11-21 | 6,410.00 | 6,720.00 | 6,360.00 | 6,620.00 | 23,182.63 | 52,919 |
| 2023-11-20 | 6,090.00 | 6,460.00 | 6,040.00 | 6,330.00 | 22,167.08 | 35,593 |
| 2023-11-17 | 6,360.00 | 6,410.00 | 6,000.00 | 6,040.00 | 21,151.52 | 26,130 |
| 2023-11-16 | 6,370.00 | 6,530.00 | 6,250.00 | 6,420.00 | 22,482.25 | 24,963 |
| 2023-11-15 | 6,340.00 | 6,400.00 | 6,220.00 | 6,300.00 | 22,062.02 | 28,011 |
| 2023-11-14 | 6,080.00 | 6,310.00 | 6,070.00 | 6,160.00 | 21,571.75 | 26,231 |
| 2023-11-13 | 5,950.00 | 6,890.00 | 5,950.00 | 6,060.00 | 21,221.56 | 121,571 |
| 2023-11-10 | 6,220.00 | 6,220.00 | 5,800.00 | 5,930.00 | 20,766.31 | 40,499 |
| 2023-11-09 | 6,520.00 | 7,360.00 | 6,240.00 | 6,240.00 | 21,851.91 | 347,766 |
| 2023-11-08 | 6,160.00 | 6,450.00 | 6,140.00 | 6,280.00 | 21,991.98 | 48,544 |
| 2023-11-07 | 6,160.00 | 6,240.00 | 5,930.00 | 6,060.00 | 21,221.56 | 19,557 |
| 2023-11-06 | 6,000.00 | 6,160.00 | 5,950.00 | 6,160.00 | 21,571.75 | 28,229 |
| 2023-11-03 | 5,780.00 | 5,930.00 | 5,680.00 | 5,920.00 | 20,731.30 | 20,240 |
| 2023-11-02 | 5,570.00 | 5,750.00 | 5,570.00 | 5,730.00 | 20,065.93 | 16,088 |
| 2023-11-01 | 5,430.00 | 5,600.00 | 5,420.00 | 5,570.00 | 19,505.63 | 10,800 |
| 2023-10-31 | 5,700.00 | 5,740.00 | 5,370.00 | 5,390.00 | 18,875.28 | 18,654 |
| 2023-10-30 | 5,620.00 | 5,690.00 | 5,470.00 | 5,690.00 | 19,925.86 | 10,754 |
| 2023-10-27 | 5,440.00 | 5,790.00 | 5,380.00 | 5,630.00 | 19,715.74 | 17,304 |
| 2023-10-26 | 5,590.00 | 5,730.00 | 5,350.00 | 5,450.00 | 19,085.40 | 15,721 |
| 2023-10-25 | 5,740.00 | 5,810.00 | 5,600.00 | 5,690.00 | 19,925.86 | 12,972 |
| 2023-10-24 | 5,370.00 | 5,740.00 | 5,350.00 | 5,740.00 | 20,100.95 | 22,970 |
| 2023-10-23 | 5,420.00 | 5,650.00 | 5,400.00 | 5,430.00 | 19,015.36 | 15,134 |
| 2023-10-20 | 5,570.00 | 5,620.00 | 5,400.00 | 5,490.00 | 19,225.48 | 18,574 |
| 2023-10-19 | 5,920.00 | 5,920.00 | 5,580.00 | 5,620.00 | 19,680.72 | 23,124 |
| 2023-10-18 | 6,000.00 | 6,100.00 | 5,920.00 | 5,960.00 | 20,871.37 | 17,990 |
| 2023-10-17 | 6,000.00 | 6,160.00 | 6,000.00 | 6,070.00 | 21,256.58 | 12,742 |
| 2023-10-16 | 6,340.00 | 6,370.00 | 5,950.00 | 5,970.00 | 20,906.39 | 28,297 |
| 2023-10-13 | 6,670.00 | 6,700.00 | 6,220.00 | 6,340.00 | 22,202.10 | 40,588 |
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.