MAXST Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	11,430.01	12,100.01	11,310.01	11,990.01	41,987.88	100,926
2023-04-12	11,580.01	11,700.01	11,350.01	11,420.01	39,991.79	51,081
2023-04-11	11,500.01	11,710.01	11,290.01	11,590.01	40,587.11	47,683
2023-04-10	11,900.01	11,920.01	11,400.01	11,530.01	40,377.00	78,432
2023-04-07	12,080.01	12,210.01	11,820.01	11,940.01	41,812.78	47,982
2023-04-06	12,470.01	12,470.01	12,050.01	12,070.01	42,268.03	59,245
2023-04-05	12,480.01	12,710.01	12,470.01	12,530.01	43,878.91	38,686
2023-04-04	12,240.01	12,620.01	12,240.01	12,450.01	43,598.76	50,528
2023-04-03	12,830.01	12,850.01	12,290.01	12,380.01	43,353.62	78,430
2023-03-31	13,160.01	13,200.01	12,730.01	12,830.01	44,929.48	71,990
2023-03-30	13,700.01	13,800.01	13,170.01	13,240.01	46,365.26	72,262
2023-03-29	13,770.01	13,770.01	13,310.01	13,610.01	47,660.97	58,969
2023-03-28	12,740.01	13,870.01	12,710.01	13,630.01	47,731.01	165,595
2023-03-27	13,140.01	13,140.01	12,680.01	12,790.01	44,789.40	47,393
2023-03-24	13,290.01	13,360.01	12,400.01	13,130.01	45,980.05	64,698
2023-03-23	13,460.01	13,550.01	13,070.01	13,110.01	45,910.01	63,662
2023-03-22	13,220.01	13,680.01	13,100.01	13,610.01	47,660.97	77,662
2023-03-21	13,230.01	13,380.01	12,960.01	12,960.01	45,384.73	42,335
2023-03-20	13,200.01	13,340.01	12,990.01	13,140.01	46,015.07	42,032
2023-03-17	12,900.01	13,350.01	12,810.01	13,270.01	46,470.32	62,189
2023-03-16	12,490.01	12,860.01	12,170.01	12,620.01	44,194.08	52,956
2023-03-15	13,000.01	13,280.01	12,570.01	12,660.01	44,334.16	46,927
2023-03-14	13,350.01	13,390.01	12,620.01	12,650.01	44,299.14	61,679
2023-03-13	13,500.01	13,660.01	13,030.01	13,390.01	46,890.55	73,943
2023-03-10	13,990.01	14,090.01	13,700.01	13,770.01	48,221.27	55,327
2023-03-09	14,330.01	14,500.01	13,960.01	14,210.01	49,762.11	63,241
2023-03-08	14,570.01	14,570.01	14,300.01	14,370.01	50,322.42	61,653
2023-03-07	15,260.01	15,270.01	14,710.01	14,710.01	51,513.07	82,418
2023-03-06	15,190.01	15,450.01	15,010.01	15,280.01	53,509.16	83,361
2023-03-03	15,050.01	15,900.01	14,770.01	15,090.01	52,843.79	205,851
2023-03-02	15,850.01	15,860.01	15,020.01	15,150.01	53,053.91	122,019
2023-02-28	15,680.01	16,260.01	15,510.01	15,800.01	55,330.15	281,585
2023-02-27	15,760.01	15,950.01	15,350.01	15,510.01	54,314.59	195,060
2023-02-24	15,390.01	15,680.01	14,980.01	15,480.01	54,209.54	236,017
2023-02-23	14,240.01	15,100.01	14,170.01	14,970.01	52,423.56	141,839
2023-02-22	14,250.01	14,490.01	14,000.01	14,120.01	49,446.94	61,626
2023-02-21	14,710.01	14,900.01	14,550.01	14,580.01	51,057.82	48,232
2023-02-20	14,340.01	14,950.01	14,300.01	14,700.01	51,478.05	84,747
2023-02-17	14,340.01	14,690.01	14,160.01	14,250.01	49,902.19	77,080
2023-02-16	15,250.01	15,250.01	14,510.01	14,760.01	51,688.16	242,860
2023-02-15	15,050.01	15,200.01	13,920.01	14,010.01	49,061.73	163,158
2023-02-14	15,650.01	15,690.01	15,050.01	15,050.01	52,703.72	108,104
2023-02-13	15,220.01	15,600.01	14,650.01	15,400.01	53,929.38	162,021
2023-02-10	15,900.01	15,900.01	15,100.01	15,210.01	53,264.02	157,293
2023-02-09	15,900.01	16,090.01	15,790.01	15,900.01	55,680.34	113,920
2023-02-08	16,550.01	16,950.01	16,120.01	16,160.01	56,590.83	148,647
2023-02-07	16,250.01	17,130.01	15,740.01	16,430.01	57,536.35	306,156
2023-02-06	16,800.01	17,180.01	16,030.01	16,100.01	56,380.72	207,345
2023-02-03	17,100.01	17,650.01	16,670.01	16,800.01	58,832.06	917,718
2023-02-02	17,360.01	17,700.01	16,540.01	16,710.01	58,516.88	1,245,340
2023-02-01	14,420.01	16,440.01	14,190.01	15,800.01	55,330.15	1,422,339
2023-01-31	14,420.01	14,560.01	14,030.01	14,260.01	49,937.21	158,305
2023-01-30	14,960.01	15,270.01	14,450.01	14,510.01	50,812.69	191,506
2023-01-27	14,900.01	15,090.01	14,600.01	15,020.01	52,598.66	195,877
2023-01-26	15,700.01	15,780.01	14,500.01	14,950.01	52,353.53	277,784
2023-01-25	15,380.01	16,410.01	15,030.01	16,080.01	56,310.68	852,924
2023-01-20	15,000.01	15,950.01	14,700.01	15,200.01	53,229.00	804,664
2023-01-19	14,700.01	15,300.01	14,350.01	14,650.01	51,302.95	424,574
2023-01-18	15,750.01	17,300.01	14,650.01	15,050.01	52,703.72	1,803,164
2023-01-17	13,150.01	14,500.01	12,850.01	14,500.01	50,777.67	1,090,411

← NewerPage 15 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.