MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 19,150.01 | 19,150.01 | 18,400.01 | 18,450.01 | 64,610.20 | 82,312 |
| 2022-07-21 | 18,800.01 | 19,900.01 | 18,700.01 | 19,050.01 | 66,711.35 | 413,292 |
| 2022-07-20 | 18,900.01 | 19,250.01 | 18,450.01 | 18,500.01 | 64,785.30 | 134,004 |
| 2022-07-19 | 18,450.01 | 18,650.01 | 18,150.01 | 18,450.01 | 64,610.20 | 63,483 |
| 2022-07-18 | 18,500.01 | 18,850.01 | 18,150.01 | 18,700.01 | 65,485.68 | 111,278 |
| 2022-07-15 | 18,450.01 | 18,500.01 | 17,350.01 | 18,050.01 | 63,209.44 | 114,299 |
| 2022-07-14 | 17,900.01 | 18,750.01 | 17,250.01 | 18,300.01 | 64,084.92 | 177,720 |
| 2022-07-13 | 16,750.01 | 19,500.01 | 16,700.01 | 18,000.01 | 63,034.35 | 805,884 |
| 2022-07-12 | 17,150.01 | 17,250.01 | 16,350.01 | 16,500.01 | 57,781.48 | 80,600 |
| 2022-07-11 | 18,100.01 | 18,300.01 | 17,450.01 | 17,500.01 | 61,283.39 | 64,206 |
| 2022-07-08 | 18,250.01 | 19,300.01 | 17,800.01 | 17,850.01 | 62,509.06 | 201,036 |
| 2022-07-07 | 17,600.01 | 17,950.01 | 17,300.01 | 17,850.01 | 62,509.06 | 64,467 |
| 2022-07-06 | 17,300.01 | 18,550.01 | 16,750.01 | 17,600.01 | 61,633.58 | 326,406 |
| 2022-07-05 | 16,150.01 | 16,750.01 | 15,950.01 | 16,600.01 | 58,131.67 | 65,171 |
| 2022-07-04 | 16,500.01 | 16,700.01 | 15,350.01 | 16,000.01 | 56,030.53 | 60,883 |
| 2022-07-01 | 16,600.01 | 17,400.01 | 16,150.01 | 16,250.01 | 56,906.01 | 73,507 |
| 2022-06-30 | 17,650.01 | 17,700.01 | 16,500.01 | 16,550.01 | 57,956.58 | 57,308 |
| 2022-06-29 | 17,000.01 | 18,000.01 | 16,800.01 | 17,500.01 | 61,283.39 | 117,506 |
| 2022-06-28 | 17,150.01 | 17,500.01 | 16,600.01 | 17,150.01 | 60,057.72 | 47,179 |
| 2022-06-27 | 17,000.01 | 17,750.01 | 16,650.01 | 17,300.01 | 60,583.01 | 88,571 |
| 2022-06-24 | 16,500.01 | 17,450.01 | 16,300.01 | 16,650.01 | 58,306.77 | 100,072 |
| 2022-06-23 | 17,850.01 | 18,300.01 | 16,100.01 | 16,100.01 | 56,380.72 | 139,130 |
| 2022-06-22 | 19,900.01 | 20,200.01 | 17,750.01 | 17,750.01 | 62,158.87 | 152,172 |
| 2022-06-21 | 19,150.01 | 20,650.01 | 19,150.01 | 19,650.01 | 68,812.49 | 271,202 |
| 2022-06-20 | 19,350.01 | 19,750.01 | 18,750.01 | 19,300.01 | 67,586.83 | 173,959 |
| 2022-06-17 | 17,500.01 | 19,150.01 | 17,200.01 | 18,950.01 | 66,361.16 | 155,561 |
| 2022-06-16 | 18,200.01 | 20,250.01 | 17,800.01 | 18,200.01 | 63,734.73 | 413,605 |
| 2022-06-15 | 18,550.01 | 18,900.01 | 17,300.01 | 17,400.01 | 60,933.20 | 106,435 |
| 2022-06-14 | 18,000.01 | 19,050.01 | 17,750.01 | 18,800.01 | 65,835.87 | 144,575 |
| 2022-06-13 | 19,500.01 | 19,800.01 | 18,500.01 | 18,600.01 | 65,135.49 | 135,137 |
| 2022-06-10 | 20,700.01 | 20,950.01 | 20,000.01 | 20,550.01 | 71,964.21 | 118,059 |
| 2022-06-09 | 21,350.01 | 22,150.01 | 21,000.01 | 21,000.01 | 73,540.07 | 147,778 |
| 2022-06-08 | 21,950.01 | 22,150.01 | 20,900.01 | 21,200.01 | 74,240.45 | 138,913 |
| 2022-06-07 | 23,400.01 | 23,500.01 | 21,900.01 | 21,900.01 | 76,691.79 | 266,561 |
| 2022-06-03 | 23,050.01 | 25,700.02 | 22,600.01 | 24,000.01 | 84,045.79 | 1,748,932 |
| 2022-06-02 | 20,700.01 | 22,650.01 | 20,700.01 | 22,250.01 | 77,917.45 | 493,595 |
| 2022-05-31 | 21,550.01 | 21,800.01 | 20,700.01 | 21,000.01 | 73,540.07 | 143,036 |
| 2022-05-30 | 22,700.01 | 22,750.01 | 21,800.01 | 22,000.01 | 77,041.98 | 144,729 |
| 2022-05-27 | 22,950.01 | 24,050.01 | 21,450.01 | 22,100.01 | 77,392.17 | 449,782 |
| 2022-05-26 | 21,650.01 | 23,750.01 | 21,250.01 | 21,450.01 | 75,115.93 | 912,464 |
| 2022-05-25 | 21,400.01 | 21,900.01 | 20,500.01 | 21,200.01 | 74,240.45 | 281,073 |
| 2022-05-24 | 19,850.01 | 23,850.01 | 19,600.01 | 21,950.01 | 76,866.88 | 2,614,816 |
| 2022-05-23 | 20,400.01 | 21,400.01 | 19,200.01 | 19,600.01 | 68,637.40 | 1,138,234 |
| 2022-05-20 | 14,550.01 | 18,850.01 | 14,500.01 | 18,850.01 | 66,010.97 | 940,538 |
| 2022-05-19 | 14,150.01 | 14,550.01 | 14,100.01 | 14,500.01 | 50,777.67 | 29,500 |
| 2022-05-18 | 15,000.01 | 15,300.01 | 14,850.01 | 14,850.01 | 52,003.33 | 28,576 |
| 2022-05-17 | 14,500.01 | 15,150.01 | 14,500.01 | 14,950.01 | 52,353.53 | 41,000 |
| 2022-05-16 | 14,750.01 | 15,150.01 | 14,650.01 | 14,700.01 | 51,478.05 | 38,729 |
| 2022-05-13 | 14,250.01 | 14,600.01 | 14,100.01 | 14,450.01 | 50,602.57 | 50,777 |
| 2022-05-12 | 14,500.01 | 15,350.01 | 13,850.01 | 14,100.01 | 49,376.90 | 112,311 |
| 2022-05-11 | 15,200.01 | 15,600.01 | 14,750.01 | 14,950.01 | 52,353.53 | 83,070 |
| 2022-05-10 | 16,050.01 | 16,250.01 | 15,050.01 | 15,450.01 | 54,104.48 | 160,347 |
| 2022-05-09 | 18,000.01 | 18,400.01 | 16,600.01 | 16,700.01 | 58,481.86 | 150,801 |
| 2022-05-06 | 19,500.01 | 19,700.01 | 18,800.01 | 18,850.01 | 66,010.97 | 59,843 |
| 2022-05-04 | 20,050.01 | 20,500.01 | 19,800.01 | 19,800.01 | 69,337.78 | 63,971 |
| 2022-05-03 | 21,150.01 | 21,550.01 | 20,700.01 | 20,900.01 | 73,189.88 | 14,972 |
| 2022-05-02 | 20,900.01 | 21,200.01 | 20,600.01 | 21,100.01 | 73,890.26 | 11,732 |
| 2022-04-29 | 21,700.01 | 22,350.01 | 21,450.01 | 21,550.01 | 75,466.12 | 20,212 |
| 2022-04-28 | 21,950.01 | 22,700.01 | 21,100.01 | 21,150.01 | 74,065.36 | 34,957 |
| 2022-04-27 | 20,350.01 | 21,800.01 | 20,150.01 | 21,800.01 | 76,341.60 | 23,790 |
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.