MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 53,500.03 | 54,200.03 | 49,750.02 | 50,100.02 | 85,892.99 | 140,464 |
| 2022-01-24 | 60,200.03 | 61,600.03 | 50,400.02 | 53,200.03 | 91,207.72 | 400,266 |
| 2022-01-21 | 57,900.03 | 63,100.03 | 57,100.03 | 61,800.03 | 105,951.83 | 259,218 |
| 2022-01-20 | 54,700.03 | 58,500.03 | 54,100.03 | 58,500.03 | 100,294.21 | 158,689 |
| 2022-01-19 | 50,500.02 | 54,300.03 | 50,400.02 | 53,700.03 | 92,064.94 | 109,914 |
| 2022-01-18 | 51,800.03 | 54,600.03 | 51,100.02 | 51,100.02 | 87,607.42 | 80,723 |
| 2022-01-17 | 54,900.03 | 55,100.03 | 51,900.03 | 52,800.03 | 90,521.95 | 85,602 |
| 2022-01-14 | 56,100.03 | 56,700.03 | 55,200.03 | 55,600.03 | 95,322.36 | 59,822 |
| 2022-01-13 | 57,800.03 | 58,900.03 | 57,400.03 | 57,600.03 | 98,751.22 | 44,118 |
| 2022-01-12 | 58,500.03 | 59,000.03 | 57,500.03 | 57,700.03 | 98,922.66 | 56,971 |
| 2022-01-11 | 60,400.03 | 61,100.03 | 56,300.03 | 57,600.03 | 98,751.22 | 117,755 |
| 2022-01-10 | 62,900.03 | 62,900.03 | 59,600.03 | 60,400.03 | 103,551.62 | 103,154 |
| 2022-01-07 | 62,900.03 | 64,900.03 | 62,900.03 | 63,100.03 | 108,180.59 | 66,620 |
| 2022-01-06 | 64,200.03 | 65,600.03 | 62,000.03 | 62,000.03 | 106,294.71 | 165,415 |
| 2022-01-05 | 69,000.03 | 69,200.03 | 66,400.03 | 66,500.03 | 114,009.65 | 148,441 |
| 2022-01-04 | 69,200.03 | 72,300.04 | 68,600.03 | 70,200.03 | 120,353.05 | 409,570 |
| 2022-01-03 | 68,700.03 | 69,000.03 | 66,600.03 | 67,900.03 | 116,409.86 | 144,889 |
| 2021-12-30 | 65,400.03 | 69,200.03 | 64,600.03 | 68,300.03 | 117,095.63 | 213,573 |
| 2021-12-29 | 64,700.03 | 66,400.03 | 64,500.03 | 65,300.03 | 111,952.34 | 80,209 |
| 2021-12-28 | 64,600.03 | 65,700.03 | 63,500.03 | 64,500.03 | 110,580.79 | 119,885 |
| 2021-12-27 | 67,600.03 | 68,400.03 | 65,000.03 | 65,000.03 | 111,438.01 | 97,841 |
| 2021-12-24 | 67,800.03 | 67,900.03 | 66,200.03 | 67,500.03 | 115,724.08 | 93,077 |
| 2021-12-23 | 68,300.03 | 69,500.03 | 67,100.03 | 67,100.03 | 115,038.31 | 159,620 |
| 2021-12-22 | 65,700.03 | 68,900.03 | 64,800.03 | 67,100.03 | 115,038.31 | 356,226 |
| 2021-12-21 | 64,400.03 | 65,100.03 | 61,000.03 | 64,600.03 | 110,752.23 | 108,265 |
| 2021-12-20 | 65,200.03 | 68,000.03 | 64,800.03 | 64,800.03 | 111,095.12 | 153,891 |
| 2021-12-17 | 65,000.03 | 66,100.03 | 64,000.03 | 64,500.03 | 110,580.79 | 113,754 |
| 2021-12-16 | 63,800.03 | 66,500.03 | 63,300.03 | 65,700.03 | 112,638.11 | 151,120 |
| 2021-12-15 | 64,700.03 | 64,700.03 | 62,600.03 | 63,200.03 | 108,352.03 | 77,729 |
| 2021-12-14 | 64,700.03 | 66,000.03 | 63,800.03 | 64,100.03 | 109,895.02 | 94,815 |
| 2021-12-13 | 66,500.03 | 67,200.03 | 64,300.03 | 64,700.03 | 110,923.68 | 138,954 |
| 2021-12-10 | 66,000.03 | 68,000.03 | 65,000.03 | 65,800.03 | 112,809.55 | 147,102 |
| 2021-12-09 | 65,000.03 | 67,600.03 | 64,500.03 | 67,300.03 | 115,381.20 | 222,266 |
| 2021-12-08 | 61,900.03 | 65,000.03 | 61,700.03 | 63,600.03 | 109,037.80 | 185,342 |
| 2021-12-07 | 64,000.03 | 65,300.03 | 60,500.03 | 61,000.03 | 104,580.28 | 180,428 |
| 2021-12-06 | 63,800.03 | 65,000.03 | 62,100.03 | 63,000.03 | 108,009.15 | 116,356 |
| 2021-12-03 | 65,100.03 | 67,300.03 | 64,600.03 | 65,300.03 | 111,952.34 | 147,113 |
| 2021-12-02 | 67,300.03 | 68,300.03 | 63,800.03 | 64,300.03 | 110,237.91 | 243,658 |
| 2021-12-01 | 70,600.03 | 71,600.04 | 66,200.03 | 69,400.03 | 118,981.50 | 242,668 |
| 2021-11-30 | 70,800.03 | 73,700.04 | 68,500.03 | 69,500.03 | 119,152.95 | 450,570 |
| 2021-11-29 | 66,600.03 | 71,700.04 | 65,200.03 | 68,500.03 | 117,438.52 | 312,444 |
| 2021-11-26 | 73,500.04 | 74,300.04 | 69,700.03 | 69,700.03 | 119,495.83 | 289,695 |
| 2021-11-25 | 71,600.04 | 75,700.04 | 71,500.03 | 72,100.04 | 123,610.47 | 546,420 |
| 2021-11-24 | 70,800.03 | 72,000.04 | 67,200.03 | 71,200.03 | 122,067.48 | 453,750 |
| 2021-11-23 | 73,100.04 | 76,100.04 | 70,600.03 | 70,900.03 | 121,553.15 | 585,735 |
| 2021-11-22 | 87,000.04 | 88,700.04 | 74,300.04 | 75,000.04 | 128,582.32 | 1,015,236 |
| 2021-11-19 | 89,800.04 | 91,200.04 | 86,800.04 | 87,800.04 | 150,527.03 | 500,425 |
| 2021-11-18 | 94,000.05 | 96,000.05 | 86,100.04 | 92,100.05 | 157,899.08 | 1,278,578 |
| 2021-11-17 | 79,200.04 | 99,500.05 | 79,000.04 | 92,900.05 | 159,270.63 | 3,961,228 |
| 2021-11-16 | 74,600.04 | 80,000.04 | 73,800.04 | 77,100.04 | 132,182.62 | 1,646,058 |
| 2021-11-15 | 68,900.03 | 75,900.04 | 67,200.03 | 75,700.04 | 129,782.42 | 1,180,609 |
| 2021-11-12 | 70,900.03 | 74,000.04 | 69,000.03 | 69,000.03 | 118,295.73 | 718,331 |
| 2021-11-11 | 68,600.03 | 70,200.03 | 67,400.03 | 69,600.03 | 119,324.39 | 359,981 |
| 2021-11-10 | 71,600.04 | 73,200.04 | 67,400.03 | 68,200.03 | 116,924.19 | 638,316 |
| 2021-11-09 | 70,000.03 | 73,100.04 | 69,900.03 | 70,900.03 | 121,553.15 | 1,011,029 |
| 2021-11-08 | 66,000.03 | 68,700.03 | 65,400.03 | 67,900.03 | 116,409.86 | 309,623 |
| 2021-11-05 | 69,800.03 | 70,100.03 | 64,500.03 | 67,000.03 | 114,866.87 | 600,655 |
| 2021-11-04 | 70,600.03 | 72,000.04 | 67,600.03 | 70,100.03 | 120,181.60 | 592,001 |
| 2021-11-03 | 72,400.04 | 74,300.04 | 70,100.03 | 70,200.03 | 120,353.05 | 372,359 |
| 2021-11-02 | 71,300.03 | 76,000.04 | 69,700.03 | 72,400.04 | 124,124.80 | 980,889 |
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.