MAXST Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	9,110.01	9,290.01	9,100.01	9,210.01	32,252.57	21,098
2023-07-11	9,090.01	9,350.01	9,000.01	9,150.01	32,042.46	24,001
2023-07-10	9,020.01	9,240.01	8,950.01	9,090.01	31,832.34	33,863
2023-07-07	9,500.01	9,590.01	9,060.01	9,150.01	32,042.46	91,675
2023-07-06	10,300.01	10,530.01	9,550.01	9,630.01	33,723.37	103,321
2023-07-05	10,300.01	10,460.01	10,280.01	10,310.01	36,104.67	19,678
2023-07-04	10,400.01	10,420.01	10,280.01	10,340.01	36,209.73	19,962
2023-07-03	10,430.01	10,660.01	10,390.01	10,450.01	36,594.94	26,414
2023-06-30	10,500.01	10,560.01	10,340.01	10,430.01	36,524.90	25,117
2023-06-29	10,760.01	10,760.01	10,400.01	10,450.01	36,594.94	37,356
2023-06-28	10,570.01	10,750.01	10,350.01	10,750.01	37,645.51	50,338
2023-06-27	10,330.01	10,440.01	10,250.01	10,420.01	36,489.88	20,997
2023-06-26	10,270.01	10,450.01	10,250.01	10,410.01	36,454.86	17,380
2023-06-23	10,480.01	10,480.01	10,300.01	10,320.01	36,139.69	22,014
2023-06-22	10,330.01	10,570.01	10,300.01	10,470.01	36,664.98	23,292
2023-06-21	10,650.01	10,760.01	10,450.01	10,480.01	36,700.00	31,114
2023-06-20	10,570.01	10,880.01	10,570.01	10,650.01	37,295.32	24,401
2023-06-19	10,730.01	10,740.01	10,530.01	10,660.01	37,330.34	25,912
2023-06-16	10,960.01	11,090.01	10,720.01	10,720.01	37,540.45	48,195
2023-06-15	11,010.01	11,140.01	10,810.01	10,820.01	37,890.65	23,469
2023-06-14	11,400.01	11,400.01	10,860.01	10,950.01	38,345.89	48,155
2023-06-13	11,300.01	11,440.01	11,250.01	11,270.01	39,466.50	28,452
2023-06-12	11,380.01	11,540.01	11,250.01	11,280.01	39,501.52	39,146
2023-06-09	11,500.01	11,690.01	11,400.01	11,400.01	39,921.75	43,870
2023-06-08	11,730.01	11,800.01	11,440.01	11,450.01	40,096.85	60,203
2023-06-07	12,310.01	12,370.01	11,760.01	11,940.01	41,812.78	115,177
2023-06-05	11,550.01	12,610.01	11,510.01	12,170.01	42,618.22	320,544
2023-06-02	11,830.01	11,890.01	11,310.01	11,500.01	40,271.94	71,016
2023-06-01	11,200.01	11,600.01	11,200.01	11,450.01	40,096.85	45,770
2023-05-31	11,200.01	11,450.01	11,110.01	11,300.01	39,571.56	33,982
2023-05-30	10,980.01	11,250.01	10,980.01	11,200.01	39,221.37	26,020
2023-05-26	11,290.01	11,290.01	10,950.01	10,970.01	38,415.93	26,374
2023-05-25	11,030.01	11,330.01	11,030.01	11,050.01	38,696.08	18,970
2023-05-24	11,320.01	11,320.01	11,080.01	11,120.01	38,941.22	21,789
2023-05-23	11,200.01	11,380.01	11,200.01	11,350.01	39,746.66	23,835
2023-05-22	11,030.01	11,530.01	11,010.01	11,310.01	39,606.58	29,835
2023-05-19	11,250.01	11,350.01	11,010.01	11,170.01	39,116.31	32,831
2023-05-18	11,000.01	11,290.01	10,820.01	11,000.01	38,520.99	41,133
2023-05-17	10,430.01	10,790.01	10,410.01	10,730.01	37,575.47	21,112
2023-05-16	10,500.01	11,060.01	10,450.01	10,510.01	36,805.05	40,606
2023-05-15	10,780.01	10,780.01	10,500.01	10,530.01	36,875.09	29,452
2023-05-12	10,910.01	10,990.01	10,720.01	10,780.01	37,750.57	23,822
2023-05-11	10,940.01	11,130.01	10,850.01	10,910.01	38,205.82	20,640
2023-05-10	10,950.01	11,100.01	10,880.01	10,930.01	38,275.86	16,288
2023-05-09	11,070.01	11,170.01	10,900.01	10,950.01	38,345.89	36,486
2023-05-08	11,230.01	11,430.01	11,180.01	11,200.01	39,221.37	26,724
2023-05-04	11,300.01	11,310.01	11,130.01	11,200.01	39,221.37	30,985
2023-05-03	11,330.01	11,570.01	11,330.01	11,330.01	39,676.62	28,961
2023-05-02	11,420.01	11,520.01	11,310.01	11,470.01	40,166.89	27,843
2023-04-28	11,690.01	11,960.01	11,350.01	11,370.01	39,816.69	82,495
2023-04-27	11,740.01	11,800.01	11,350.01	11,400.01	39,921.75	33,369
2023-04-26	11,500.01	11,600.01	11,200.01	11,400.01	39,921.75	37,584
2023-04-25	11,720.01	11,900.01	11,390.01	11,540.01	40,412.02	41,447
2023-04-24	11,360.01	11,840.01	11,340.01	11,830.01	41,427.57	68,006
2023-04-21	11,700.01	11,750.01	11,420.01	11,490.01	40,236.92	56,347
2023-04-20	12,150.01	12,220.01	11,720.01	11,730.01	41,077.38	89,460
2023-04-19	13,280.01	13,720.01	12,050.01	12,110.01	42,408.11	695,358
2023-04-18	11,740.01	11,790.01	11,560.01	11,610.01	40,657.15	66,684
2023-04-17	12,020.01	12,050.01	11,720.01	11,850.01	41,497.61	47,423
2023-04-14	12,010.01	12,330.01	11,810.01	12,070.01	42,268.03	68,248

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.