MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 11,950.01 | 11,950.01 | 11,500.01 | 11,600.01 | 40,622.13 | 29,012 |
| 2022-10-20 | 11,750.01 | 12,150.01 | 11,750.01 | 12,000.01 | 42,022.90 | 32,326 |
| 2022-10-19 | 12,350.01 | 12,750.01 | 11,900.01 | 11,950.01 | 41,847.80 | 99,019 |
| 2022-10-18 | 13,550.01 | 14,000.01 | 12,100.01 | 12,150.01 | 42,548.18 | 311,381 |
| 2022-10-17 | 10,800.01 | 12,100.01 | 10,700.01 | 11,800.01 | 41,322.52 | 46,979 |
| 2022-10-14 | 10,950.01 | 11,450.01 | 10,950.01 | 11,250.01 | 39,396.47 | 42,104 |
| 2022-10-13 | 11,400.01 | 11,600.01 | 10,650.01 | 10,650.01 | 37,295.32 | 62,135 |
| 2022-10-12 | 11,650.01 | 11,750.01 | 11,250.01 | 11,600.01 | 40,622.13 | 45,882 |
| 2022-10-11 | 12,550.01 | 12,550.01 | 11,650.01 | 11,750.01 | 41,147.42 | 60,484 |
| 2022-10-07 | 13,250.01 | 13,450.01 | 12,800.01 | 12,900.01 | 45,174.61 | 34,770 |
| 2022-10-06 | 12,600.01 | 13,200.01 | 12,600.01 | 13,100.01 | 45,875.00 | 42,582 |
| 2022-10-05 | 13,250.01 | 13,450.01 | 12,550.01 | 12,550.01 | 43,948.95 | 41,299 |
| 2022-10-04 | 12,700.01 | 13,250.01 | 12,650.01 | 13,050.01 | 45,699.90 | 61,415 |
| 2022-09-30 | 11,900.01 | 12,700.01 | 11,900.01 | 12,350.01 | 43,248.56 | 61,064 |
| 2022-09-29 | 12,850.01 | 13,250.01 | 12,200.01 | 12,200.01 | 42,723.28 | 45,390 |
| 2022-09-28 | 13,500.01 | 13,600.01 | 12,400.01 | 12,600.01 | 44,124.04 | 60,919 |
| 2022-09-27 | 13,700.01 | 14,050.01 | 13,100.01 | 13,600.01 | 47,625.95 | 68,155 |
| 2022-09-26 | 14,550.01 | 14,700.01 | 13,850.01 | 13,900.01 | 48,676.52 | 63,377 |
| 2022-09-23 | 15,150.01 | 15,900.01 | 14,800.01 | 15,050.01 | 52,703.72 | 75,907 |
| 2022-09-22 | 15,350.01 | 15,350.01 | 14,600.01 | 15,000.01 | 52,528.62 | 62,614 |
| 2022-09-21 | 15,550.01 | 15,900.01 | 15,250.01 | 15,550.01 | 54,454.67 | 46,307 |
| 2022-09-20 | 15,950.01 | 16,250.01 | 15,800.01 | 15,900.01 | 55,680.34 | 49,861 |
| 2022-09-19 | 17,050.01 | 17,100.01 | 15,800.01 | 15,950.01 | 55,855.43 | 67,745 |
| 2022-09-16 | 16,800.01 | 17,500.01 | 16,700.01 | 17,000.01 | 59,532.44 | 82,009 |
| 2022-09-15 | 17,550.01 | 17,650.01 | 16,750.01 | 16,800.01 | 58,832.06 | 55,412 |
| 2022-09-14 | 16,900.01 | 17,150.01 | 16,450.01 | 17,150.01 | 60,057.72 | 70,344 |
| 2022-09-13 | 17,650.01 | 17,900.01 | 17,400.01 | 17,600.01 | 61,633.58 | 49,806 |
| 2022-09-08 | 17,700.01 | 17,950.01 | 17,300.01 | 17,350.01 | 60,758.10 | 106,296 |
| 2022-09-07 | 17,000.01 | 17,750.01 | 16,900.01 | 17,400.01 | 60,933.20 | 184,720 |
| 2022-09-06 | 15,900.01 | 17,400.01 | 15,900.01 | 16,800.01 | 58,832.06 | 130,488 |
| 2022-09-05 | 16,250.01 | 16,650.01 | 15,850.01 | 15,900.01 | 55,680.34 | 34,037 |
| 2022-09-02 | 16,550.01 | 17,400.01 | 16,350.01 | 16,550.01 | 57,956.58 | 95,349 |
| 2022-09-01 | 16,200.01 | 16,900.01 | 15,950.01 | 16,500.01 | 57,781.48 | 58,705 |
| 2022-08-31 | 15,750.01 | 16,350.01 | 15,600.01 | 16,300.01 | 57,081.10 | 32,959 |
| 2022-08-30 | 16,400.01 | 16,450.01 | 15,950.01 | 16,150.01 | 56,555.82 | 39,122 |
| 2022-08-29 | 15,950.01 | 16,300.01 | 15,800.01 | 16,150.01 | 56,555.82 | 46,625 |
| 2022-08-26 | 17,000.01 | 17,250.01 | 16,500.01 | 16,600.01 | 58,131.67 | 50,388 |
| 2022-08-25 | 16,300.01 | 16,850.01 | 16,300.01 | 16,850.01 | 59,007.15 | 35,717 |
| 2022-08-24 | 16,400.01 | 16,700.01 | 16,100.01 | 16,300.01 | 57,081.10 | 36,148 |
| 2022-08-23 | 16,350.01 | 16,850.01 | 16,300.01 | 16,400.01 | 57,431.29 | 44,618 |
| 2022-08-22 | 17,250.01 | 17,300.01 | 16,800.01 | 16,800.01 | 58,832.06 | 76,669 |
| 2022-08-19 | 18,100.01 | 18,200.01 | 17,800.01 | 17,800.01 | 62,333.96 | 30,190 |
| 2022-08-18 | 18,500.01 | 18,650.01 | 17,750.01 | 18,050.01 | 63,209.44 | 74,958 |
| 2022-08-17 | 19,250.01 | 19,300.01 | 18,700.01 | 18,700.01 | 65,485.68 | 53,040 |
| 2022-08-16 | 18,600.01 | 19,300.01 | 18,500.01 | 19,200.01 | 67,236.63 | 107,375 |
| 2022-08-12 | 18,750.01 | 18,850.01 | 18,300.01 | 18,500.01 | 64,785.30 | 47,008 |
| 2022-08-11 | 19,150.01 | 19,200.01 | 18,750.01 | 18,750.01 | 65,660.78 | 113,883 |
| 2022-08-10 | 18,850.01 | 19,000.01 | 18,450.01 | 18,600.01 | 65,135.49 | 97,915 |
| 2022-08-09 | 19,550.01 | 19,850.01 | 19,000.01 | 19,100.01 | 66,886.44 | 100,574 |
| 2022-08-08 | 19,500.01 | 19,850.01 | 18,850.01 | 19,700.01 | 68,987.59 | 132,679 |
| 2022-08-05 | 19,350.01 | 19,500.01 | 18,700.01 | 19,300.01 | 67,586.83 | 101,479 |
| 2022-08-04 | 19,100.01 | 19,750.01 | 18,800.01 | 19,200.01 | 67,236.63 | 374,647 |
| 2022-08-03 | 17,700.01 | 18,600.01 | 17,550.01 | 18,600.01 | 65,135.49 | 77,717 |
| 2022-08-02 | 18,350.01 | 18,400.01 | 17,500.01 | 17,800.01 | 62,333.96 | 54,155 |
| 2022-08-01 | 18,000.01 | 18,350.01 | 17,600.01 | 18,250.01 | 63,909.82 | 55,635 |
| 2022-07-29 | 17,950.01 | 18,500.01 | 17,750.01 | 18,000.01 | 63,034.35 | 55,877 |
| 2022-07-28 | 18,400.01 | 18,400.01 | 17,700.01 | 17,750.01 | 62,158.87 | 46,167 |
| 2022-07-27 | 17,850.01 | 18,000.01 | 17,550.01 | 17,800.01 | 62,333.96 | 37,791 |
| 2022-07-26 | 17,750.01 | 18,100.01 | 17,600.01 | 17,900.01 | 62,684.15 | 33,595 |
| 2022-07-25 | 18,000.01 | 18,450.01 | 17,750.01 | 17,900.01 | 62,684.15 | 49,576 |
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.