MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 21,350.01 | 21,800.01 | 21,000.01 | 21,150.01 | 74,065.36 | 38,474 |
| 2022-04-25 | 21,850.01 | 21,900.01 | 20,800.01 | 21,200.01 | 74,240.45 | 42,118 |
| 2022-04-22 | 23,000.01 | 23,300.01 | 22,350.01 | 22,400.01 | 78,442.74 | 99,772 |
| 2022-04-21 | 24,100.01 | 24,750.01 | 23,800.01 | 24,750.01 | 86,672.22 | 20,734 |
| 2022-04-20 | 25,600.02 | 25,600.02 | 24,400.01 | 24,400.01 | 85,446.56 | 30,546 |
| 2022-04-19 | 26,800.02 | 26,800.02 | 25,050.02 | 25,200.02 | 88,248.08 | 57,452 |
| 2022-04-18 | 25,350.02 | 30,450.02 | 24,700.01 | 26,400.02 | 92,450.37 | 420,223 |
| 2022-04-15 | 46,900.03 | 47,500.03 | 45,000.03 | 47,500.03 | 83,170.32 | 58,945 |
| 2022-04-14 | 46,200.03 | 47,400.03 | 46,200.03 | 47,250.03 | 82,732.58 | 26,420 |
| 2022-04-13 | 45,250.03 | 46,350.03 | 44,950.03 | 46,150.03 | 80,806.53 | 20,641 |
| 2022-04-12 | 45,600.03 | 46,100.03 | 44,600.03 | 45,400.03 | 79,493.31 | 23,535 |
| 2022-04-11 | 46,950.03 | 47,100.03 | 45,900.03 | 46,250.03 | 80,981.62 | 28,127 |
| 2022-04-08 | 47,500.03 | 47,850.03 | 46,900.03 | 46,950.03 | 82,207.29 | 16,188 |
| 2022-04-07 | 48,100.03 | 48,250.03 | 47,000.03 | 47,050.03 | 82,382.39 | 42,536 |
| 2022-04-06 | 49,450.03 | 49,450.03 | 48,750.03 | 48,800.03 | 85,446.56 | 20,989 |
| 2022-04-05 | 49,800.03 | 51,000.03 | 49,400.03 | 49,700.03 | 87,022.42 | 61,581 |
| 2022-04-04 | 48,300.03 | 49,300.03 | 47,600.03 | 49,050.03 | 85,884.30 | 33,088 |
| 2022-04-01 | 49,550.03 | 49,600.03 | 48,300.03 | 48,300.03 | 84,571.08 | 40,787 |
| 2022-03-31 | 50,400.03 | 50,500.03 | 49,750.03 | 49,900.03 | 87,372.61 | 29,580 |
| 2022-03-30 | 50,500.03 | 52,300.03 | 50,100.03 | 50,700.03 | 88,773.37 | 52,450 |
| 2022-03-29 | 50,500.03 | 50,900.03 | 49,650.03 | 50,100.03 | 87,722.80 | 32,479 |
| 2022-03-28 | 51,300.03 | 51,700.03 | 49,250.03 | 49,550.03 | 86,759.77 | 60,562 |
| 2022-03-25 | 52,300.03 | 52,700.03 | 51,300.03 | 51,700.03 | 90,524.32 | 44,911 |
| 2022-03-24 | 51,600.03 | 52,600.03 | 51,100.03 | 52,200.03 | 91,399.80 | 39,080 |
| 2022-03-23 | 53,900.03 | 54,800.03 | 52,500.03 | 52,600.03 | 92,100.18 | 102,730 |
| 2022-03-22 | 51,700.03 | 53,300.03 | 50,300.03 | 52,700.03 | 92,275.28 | 74,620 |
| 2022-03-21 | 54,000.03 | 54,100.03 | 51,500.03 | 51,800.03 | 90,699.42 | 76,533 |
| 2022-03-18 | 53,100.03 | 54,300.03 | 52,900.03 | 53,200.03 | 93,150.75 | 94,209 |
| 2022-03-17 | 49,550.03 | 54,900.03 | 49,500.03 | 52,600.03 | 92,100.18 | 485,042 |
| 2022-03-16 | 49,500.03 | 49,500.03 | 48,100.03 | 48,350.03 | 84,658.63 | 31,662 |
| 2022-03-15 | 49,100.03 | 49,150.03 | 47,400.03 | 47,500.03 | 83,170.32 | 40,027 |
| 2022-03-14 | 49,450.03 | 50,300.03 | 48,000.03 | 49,150.03 | 86,059.39 | 52,574 |
| 2022-03-11 | 49,200.03 | 51,100.03 | 49,000.03 | 49,500.03 | 86,672.22 | 89,244 |
| 2022-03-10 | 49,200.03 | 50,000.03 | 47,300.03 | 49,200.03 | 86,146.94 | 143,344 |
| 2022-03-08 | 44,100.03 | 49,050.03 | 43,300.03 | 48,550.03 | 85,008.82 | 366,544 |
| 2022-03-07 | 42,050.03 | 49,700.03 | 41,400.02 | 45,300.03 | 79,318.22 | 309,326 |
| 2022-03-04 | 44,150.03 | 44,150.03 | 42,750.03 | 43,000.03 | 75,291.02 | 34,832 |
| 2022-03-03 | 44,300.03 | 44,750.03 | 43,600.03 | 44,150.03 | 77,304.62 | 48,029 |
| 2022-03-02 | 42,700.03 | 44,850.03 | 42,700.03 | 44,300.03 | 77,567.26 | 72,712 |
| 2022-02-28 | 40,700.02 | 43,150.03 | 40,650.02 | 42,700.03 | 74,765.74 | 76,057 |
| 2022-02-25 | 40,800.02 | 41,500.02 | 40,300.02 | 40,650.02 | 71,176.28 | 48,358 |
| 2022-02-24 | 41,700.02 | 42,350.02 | 40,850.02 | 40,850.02 | 70,034.50 | 63,791 |
| 2022-02-23 | 42,000.02 | 42,850.02 | 41,400.02 | 42,700.02 | 73,206.20 | 57,738 |
| 2022-02-22 | 41,300.02 | 42,850.02 | 40,750.02 | 41,450.02 | 71,063.16 | 50,498 |
| 2022-02-21 | 41,050.02 | 42,300.02 | 40,450.02 | 42,000.02 | 72,006.10 | 42,992 |
| 2022-02-18 | 40,200.02 | 42,000.02 | 39,800.02 | 41,650.02 | 71,406.05 | 50,625 |
| 2022-02-17 | 40,550.02 | 42,650.02 | 40,000.02 | 41,000.02 | 70,291.67 | 90,783 |
| 2022-02-16 | 40,400.02 | 41,600.02 | 40,350.02 | 40,900.02 | 70,120.22 | 53,149 |
| 2022-02-15 | 39,600.02 | 40,750.02 | 39,100.02 | 39,300.02 | 67,377.13 | 58,632 |
| 2022-02-14 | 41,400.02 | 41,900.02 | 40,000.02 | 40,000.02 | 68,577.24 | 71,364 |
| 2022-02-11 | 43,100.02 | 44,400.02 | 42,300.02 | 43,000.02 | 73,720.53 | 64,939 |
| 2022-02-10 | 44,550.02 | 48,350.02 | 43,900.02 | 43,900.02 | 75,263.52 | 255,574 |
| 2022-02-09 | 44,100.02 | 45,100.02 | 43,400.02 | 43,700.02 | 74,920.63 | 75,210 |
| 2022-02-08 | 41,900.02 | 44,800.02 | 41,650.02 | 43,400.02 | 74,406.30 | 155,755 |
| 2022-02-07 | 43,800.02 | 44,300.02 | 41,300.02 | 41,900.02 | 71,834.65 | 102,827 |
| 2022-02-04 | 40,800.02 | 43,750.02 | 40,250.02 | 43,750.02 | 75,006.35 | 143,064 |
| 2022-02-03 | 42,900.02 | 44,100.02 | 41,900.02 | 41,900.02 | 71,834.65 | 127,009 |
| 2022-01-28 | 42,850.02 | 43,900.02 | 40,400.02 | 42,400.02 | 72,691.87 | 160,895 |
| 2022-01-27 | 46,500.02 | 47,450.02 | 42,550.02 | 42,550.02 | 72,949.03 | 212,175 |
| 2022-01-26 | 50,100.02 | 51,000.02 | 48,550.02 | 48,550.02 | 83,235.62 | 93,227 |
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.