MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 6,140.00 | 7,440.00 | 6,140.00 | 6,740.00 | 23,602.86 | 243,116 |
| 2023-10-11 | 6,200.00 | 6,250.00 | 6,090.00 | 6,190.00 | 21,676.81 | 17,155 |
| 2023-10-10 | 6,350.00 | 6,420.00 | 5,920.00 | 5,980.00 | 20,941.41 | 25,485 |
| 2023-10-06 | 6,020.00 | 6,390.00 | 6,020.00 | 6,350.00 | 22,237.12 | 19,109 |
| 2023-10-05 | 6,250.00 | 6,390.00 | 6,020.00 | 6,080.00 | 21,291.60 | 26,283 |
| 2023-10-04 | 6,580.00 | 6,680.00 | 6,230.00 | 6,300.00 | 22,062.02 | 21,200 |
| 2023-09-27 | 6,550.00 | 6,660.00 | 6,450.00 | 6,660.00 | 23,322.71 | 18,268 |
| 2023-09-26 | 6,700.00 | 6,840.00 | 6,530.00 | 6,560.00 | 22,972.52 | 18,400 |
| 2023-09-25 | 6,870.00 | 7,050.00 | 6,700.00 | 6,740.00 | 23,602.86 | 22,360 |
| 2023-09-22 | 6,920.00 | 7,070.00 | 6,850.00 | 6,950.00 | 24,338.26 | 14,845 |
| 2023-09-21 | 7,080.00 | 7,220.00 | 7,000.00 | 7,000.00 | 24,513.36 | 23,541 |
| 2023-09-20 | 7,330.00 | 7,390.00 | 7,100.00 | 7,150.00 | 25,038.64 | 30,305 |
| 2023-09-19 | 7,450.00 | 7,500.00 | 7,320.00 | 7,330.00 | 25,668.99 | 24,391 |
| 2023-09-18 | 7,750.00 | 7,800.00 | 7,500.00 | 7,510.00 | 26,299.33 | 40,315 |
| 2023-09-15 | 8,450.01 | 8,480.01 | 7,800.00 | 7,870.00 | 27,560.02 | 198,998 |
| 2023-09-14 | 7,750.00 | 8,100.00 | 7,550.00 | 7,760.00 | 27,174.81 | 183,612 |
| 2023-09-13 | 7,430.00 | 7,790.00 | 7,300.00 | 7,750.00 | 27,139.79 | 46,344 |
| 2023-09-12 | 7,530.00 | 7,920.00 | 7,450.00 | 7,470.00 | 26,159.25 | 38,003 |
| 2023-09-11 | 7,500.00 | 7,630.00 | 7,450.00 | 7,530.00 | 26,369.37 | 14,702 |
| 2023-09-08 | 7,410.00 | 7,560.00 | 7,400.00 | 7,500.00 | 26,264.31 | 16,168 |
| 2023-09-07 | 7,580.00 | 7,800.00 | 7,430.00 | 7,490.00 | 26,229.29 | 31,805 |
| 2023-09-06 | 7,570.00 | 7,730.00 | 7,540.00 | 7,670.00 | 26,859.63 | 19,384 |
| 2023-09-05 | 7,640.00 | 7,800.00 | 7,570.00 | 7,640.00 | 26,754.58 | 20,052 |
| 2023-09-04 | 7,820.00 | 7,900.00 | 7,590.00 | 7,690.00 | 26,929.67 | 18,743 |
| 2023-09-01 | 7,740.00 | 8,000.00 | 7,600.00 | 7,820.00 | 27,384.92 | 28,152 |
| 2023-08-31 | 7,920.00 | 7,960.00 | 7,690.00 | 7,740.00 | 27,104.77 | 21,998 |
| 2023-08-30 | 7,760.00 | 7,930.00 | 7,760.00 | 7,920.00 | 27,735.11 | 21,830 |
| 2023-08-29 | 7,570.00 | 7,900.00 | 7,570.00 | 7,750.00 | 27,139.79 | 28,430 |
| 2023-08-28 | 7,510.00 | 7,690.00 | 7,500.00 | 7,600.00 | 26,614.50 | 13,504 |
| 2023-08-25 | 7,670.00 | 7,670.00 | 7,500.00 | 7,520.00 | 26,334.35 | 14,897 |
| 2023-08-24 | 7,560.00 | 7,780.00 | 7,560.00 | 7,700.00 | 26,964.69 | 22,263 |
| 2023-08-23 | 7,570.00 | 7,640.00 | 7,380.00 | 7,500.00 | 26,264.31 | 13,922 |
| 2023-08-22 | 7,610.00 | 7,820.00 | 7,490.00 | 7,530.00 | 26,369.37 | 19,013 |
| 2023-08-21 | 7,500.00 | 7,770.00 | 7,500.00 | 7,600.00 | 26,614.50 | 17,770 |
| 2023-08-18 | 7,550.00 | 7,750.00 | 7,470.00 | 7,650.00 | 26,789.60 | 16,222 |
| 2023-08-17 | 7,750.00 | 7,790.00 | 7,440.00 | 7,740.00 | 27,104.77 | 20,940 |
| 2023-08-16 | 7,790.00 | 7,900.00 | 7,630.00 | 7,750.00 | 27,139.79 | 30,417 |
| 2023-08-14 | 8,410.01 | 8,470.01 | 7,940.00 | 7,990.00 | 27,980.25 | 29,112 |
| 2023-08-11 | 8,210.00 | 8,540.01 | 8,050.00 | 8,390.01 | 29,381.01 | 21,127 |
| 2023-08-10 | 8,070.00 | 8,300.01 | 7,950.00 | 8,210.00 | 28,750.67 | 18,759 |
| 2023-08-09 | 8,000.00 | 8,260.00 | 7,980.00 | 8,150.00 | 28,540.55 | 14,396 |
| 2023-08-08 | 8,470.01 | 8,510.01 | 8,050.00 | 8,090.00 | 28,330.44 | 25,758 |
| 2023-08-07 | 8,330.01 | 8,650.01 | 8,150.00 | 8,460.01 | 29,626.14 | 29,901 |
| 2023-08-04 | 8,260.00 | 8,410.01 | 8,140.00 | 8,330.01 | 29,170.89 | 20,769 |
| 2023-08-03 | 8,490.01 | 8,490.01 | 8,150.00 | 8,300.01 | 29,065.84 | 25,937 |
| 2023-08-02 | 8,750.01 | 8,850.01 | 8,350.01 | 8,500.01 | 29,766.22 | 31,976 |
| 2023-08-01 | 8,420.01 | 8,970.01 | 8,420.01 | 8,760.01 | 30,676.71 | 67,834 |
| 2023-07-31 | 8,290.01 | 8,540.01 | 8,160.00 | 8,410.01 | 29,451.05 | 32,961 |
| 2023-07-28 | 7,970.00 | 8,400.01 | 7,970.00 | 8,280.01 | 28,995.80 | 43,930 |
| 2023-07-27 | 7,350.00 | 7,920.00 | 7,280.00 | 7,890.00 | 27,630.05 | 46,720 |
| 2023-07-26 | 7,880.00 | 8,050.00 | 7,200.00 | 7,370.00 | 25,809.06 | 125,703 |
| 2023-07-25 | 8,190.00 | 8,250.00 | 8,000.00 | 8,010.00 | 28,050.28 | 61,156 |
| 2023-07-24 | 8,890.01 | 8,900.01 | 8,240.00 | 8,280.01 | 28,995.80 | 71,874 |
| 2023-07-21 | 8,940.01 | 9,040.01 | 8,840.01 | 8,890.01 | 31,131.96 | 23,432 |
| 2023-07-20 | 8,920.01 | 9,060.01 | 8,840.01 | 8,960.01 | 31,377.10 | 25,769 |
| 2023-07-19 | 9,100.01 | 9,150.01 | 8,920.01 | 8,920.01 | 31,237.02 | 39,566 |
| 2023-07-18 | 9,400.01 | 9,520.01 | 9,040.01 | 9,070.01 | 31,762.31 | 42,026 |
| 2023-07-17 | 9,420.01 | 9,520.01 | 9,210.01 | 9,430.01 | 33,022.99 | 26,481 |
| 2023-07-14 | 9,630.01 | 9,710.01 | 9,390.01 | 9,420.01 | 32,987.97 | 31,230 |
| 2023-07-13 | 9,220.01 | 10,080.01 | 9,220.01 | 9,730.01 | 34,073.57 | 86,282 |
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.