MAXST Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	12,250.01	13,100.01	12,250.01	12,950.01	45,349.71	325,091
2023-01-13	12,300.01	12,450.01	12,150.01	12,200.01	42,723.28	57,570
2023-01-12	12,550.01	12,600.01	12,150.01	12,200.01	42,723.28	60,785
2023-01-11	12,400.01	12,900.01	12,350.01	12,450.01	43,598.76	164,858
2023-01-10	12,650.01	12,700.01	12,100.01	12,250.01	42,898.37	137,723
2023-01-09	12,350.01	12,800.01	12,300.01	12,650.01	44,299.14	216,340
2023-01-06	12,350.01	12,500.01	11,900.01	12,150.01	42,548.18	200,255
2023-01-05	12,750.01	12,800.01	12,450.01	12,750.01	44,649.33	259,085
2023-01-04	11,300.01	13,500.01	11,300.01	12,650.01	44,299.14	1,496,458
2023-01-03	11,150.01	11,650.01	10,850.01	11,550.01	40,447.04	78,570
2023-01-02	12,450.01	12,450.01	11,050.01	11,200.01	39,221.37	171,784
2022-12-29	11,650.01	12,250.01	11,450.01	12,150.01	42,548.18	169,595
2022-12-28	11,650.01	12,050.01	11,300.01	11,550.01	40,447.04	216,527
2022-12-27	10,600.01	11,300.01	10,600.01	11,200.01	39,221.37	125,042
2022-12-26	10,400.01	10,650.01	10,200.01	10,500.01	36,770.03	33,291
2022-12-23	10,550.01	10,650.01	10,350.01	10,400.01	36,419.84	45,631
2022-12-22	10,950.01	11,050.01	10,800.01	10,850.01	37,995.70	27,800
2022-12-21	11,050.01	11,100.01	10,800.01	10,850.01	37,995.70	37,045
2022-12-20	11,500.01	11,550.01	10,800.01	10,850.01	37,995.70	108,655
2022-12-19	11,550.01	11,850.01	11,500.01	11,700.01	40,972.32	33,160
2022-12-16	11,600.01	11,850.01	11,500.01	11,600.01	40,622.13	48,922
2022-12-15	12,200.01	12,450.01	11,850.01	11,900.01	41,672.71	51,335
2022-12-14	11,900.01	12,350.01	11,800.01	12,300.01	43,073.47	64,875
2022-12-13	12,300.01	12,350.01	11,600.01	11,750.01	41,147.42	69,342
2022-12-12	12,650.01	12,650.01	12,100.01	12,150.01	42,548.18	69,964
2022-12-09	12,900.01	12,950.01	12,500.01	12,500.01	43,773.85	110,323
2022-12-08	12,250.01	12,650.01	11,850.01	12,500.01	43,773.85	114,656
2022-12-07	12,000.01	12,600.01	12,000.01	12,200.01	42,723.28	73,470
2022-12-06	12,350.01	12,700.01	12,150.01	12,300.01	43,073.47	103,798
2022-12-05	13,900.01	13,900.01	12,500.01	12,600.01	44,124.04	334,082
2022-12-02	13,700.01	14,500.01	13,400.01	13,900.01	48,676.52	285,691
2022-12-01	13,350.01	14,000.01	13,100.01	13,650.01	47,801.05	395,112
2022-11-30	12,900.01	13,100.01	12,600.01	12,850.01	44,999.52	166,363
2022-11-29	12,000.01	13,100.01	11,850.01	12,900.01	45,174.61	221,209
2022-11-28	11,700.01	12,750.01	11,600.01	12,100.01	42,373.09	242,369
2022-11-25	12,100.01	12,800.01	11,700.01	11,800.01	41,322.52	318,315
2022-11-24	11,200.01	12,400.01	11,200.01	12,100.01	42,373.09	521,562
2022-11-23	10,950.01	11,200.01	10,900.01	11,050.01	38,696.08	54,913
2022-11-22	10,550.01	11,000.01	10,550.01	10,750.01	37,645.51	57,309
2022-11-21	11,300.01	11,450.01	10,600.01	10,650.01	37,295.32	97,226
2022-11-18	11,600.01	11,900.01	11,250.01	11,250.01	39,396.47	84,971
2022-11-17	11,600.01	11,700.01	11,350.01	11,700.01	40,972.32	56,909
2022-11-16	11,900.01	11,900.01	11,400.01	11,650.01	40,797.23	80,882
2022-11-15	11,400.01	11,900.01	11,350.01	11,850.01	41,497.61	94,965
2022-11-14	11,800.01	12,150.01	11,250.01	11,350.01	39,746.66	238,974
2022-11-11	11,450.01	11,800.01	11,200.01	11,600.01	40,622.13	284,715
2022-11-10	10,850.01	11,200.01	10,800.01	10,850.01	37,995.70	59,794
2022-11-09	10,900.01	11,250.01	10,850.01	11,000.01	38,520.99	84,335
2022-11-08	10,900.01	11,300.01	10,750.01	11,100.01	38,871.18	136,115
2022-11-07	10,800.01	10,800.01	10,550.01	10,650.01	37,295.32	63,291
2022-11-04	11,250.01	11,500.01	10,700.01	10,700.01	37,470.42	291,828
2022-11-03	10,500.01	10,700.01	10,450.01	10,600.01	37,120.23	70,729
2022-11-02	10,750.01	10,950.01	10,500.01	10,900.01	38,170.80	75,010
2022-11-01	10,550.01	10,800.01	10,500.01	10,700.01	37,470.42	50,252
2022-10-31	10,750.01	10,850.01	10,500.01	10,650.01	37,295.32	32,350
2022-10-28	10,650.01	10,700.01	10,250.01	10,600.01	37,120.23	52,549
2022-10-27	10,550.01	11,000.01	10,550.01	10,850.01	37,995.70	43,451
2022-10-26	11,150.01	11,150.01	10,700.01	10,700.01	37,470.42	48,265
2022-10-25	11,100.01	11,250.01	10,850.01	11,000.01	38,520.99	63,376
2022-10-24	11,850.01	12,150.01	10,900.01	11,000.01	38,520.99	110,750

← NewerPage 16 of 21 · 1,206 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.