MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 3,700.00 | 3,710.00 | 3,550.00 | 3,615.00 | 14,460.00 | 59,313 |
| 2025-09-25 | 3,775.00 | 3,900.00 | 3,700.00 | 3,725.00 | 14,900.00 | 51,497 |
| 2025-09-24 | 3,925.00 | 3,925.00 | 3,750.00 | 3,775.00 | 15,100.00 | 78,506 |
| 2025-09-23 | 3,890.00 | 3,970.00 | 3,880.00 | 3,925.00 | 15,700.00 | 52,108 |
| 2025-09-22 | 4,000.00 | 4,140.00 | 3,890.00 | 3,910.00 | 15,640.00 | 76,591 |
| 2025-09-19 | 4,005.00 | 4,195.00 | 3,965.00 | 4,000.00 | 16,000.00 | 86,849 |
| 2025-09-18 | 4,050.00 | 4,070.00 | 3,925.00 | 4,000.00 | 16,000.00 | 77,394 |
| 2025-09-17 | 4,005.00 | 4,280.00 | 3,985.00 | 4,050.00 | 16,200.00 | 83,344 |
| 2025-09-16 | 4,105.00 | 4,110.00 | 3,940.00 | 3,960.00 | 15,840.00 | 68,131 |
| 2025-09-15 | 4,185.00 | 4,255.00 | 4,045.00 | 4,070.00 | 16,280.00 | 77,193 |
| 2025-09-12 | 4,250.00 | 4,395.00 | 4,125.00 | 4,170.00 | 16,680.00 | 104,862 |
| 2025-09-11 | 4,350.00 | 4,380.00 | 4,150.00 | 4,170.00 | 16,680.00 | 80,006 |
| 2025-09-10 | 4,245.00 | 4,365.00 | 4,130.00 | 4,300.00 | 17,200.00 | 73,363 |
| 2025-09-09 | 3,890.00 | 4,350.00 | 3,865.00 | 4,240.00 | 16,960.00 | 240,778 |
| 2025-09-08 | 3,785.00 | 3,895.00 | 3,715.00 | 3,845.00 | 15,380.00 | 43,251 |
| 2025-09-05 | 3,830.00 | 3,895.00 | 3,730.00 | 3,785.00 | 15,140.00 | 52,050 |
| 2025-09-04 | 3,800.00 | 3,940.00 | 3,800.00 | 3,815.00 | 15,260.00 | 58,237 |
| 2025-09-03 | 3,980.00 | 3,980.00 | 3,830.00 | 3,895.00 | 15,580.00 | 55,885 |
| 2025-09-02 | 3,860.00 | 3,950.00 | 3,835.00 | 3,935.00 | 15,740.00 | 50,663 |
| 2025-09-01 | 4,095.00 | 4,245.00 | 3,840.00 | 3,855.00 | 15,420.00 | 153,155 |
| 2025-08-29 | 4,310.00 | 4,390.00 | 4,095.00 | 4,115.00 | 16,460.00 | 110,319 |
| 2025-08-28 | 4,410.00 | 4,490.00 | 4,270.00 | 4,300.00 | 17,200.00 | 55,952 |
| 2025-08-27 | 4,360.00 | 4,670.00 | 4,225.00 | 4,410.00 | 17,640.00 | 97,190 |
| 2025-08-26 | 4,680.00 | 4,680.00 | 4,250.00 | 4,325.00 | 17,300.00 | 176,113 |
| 2025-08-25 | 4,590.00 | 4,880.00 | 4,570.00 | 4,685.00 | 18,740.00 | 106,083 |
| 2025-08-22 | 4,715.00 | 4,800.00 | 4,500.00 | 4,590.00 | 18,360.00 | 72,399 |
| 2025-08-21 | 4,640.00 | 4,960.00 | 4,640.00 | 4,715.00 | 18,860.00 | 115,978 |
| 2025-08-20 | 4,400.00 | 4,730.00 | 4,350.00 | 4,690.00 | 18,760.00 | 104,330 |
| 2025-08-19 | 4,770.00 | 4,840.00 | 4,495.00 | 4,540.00 | 18,160.00 | 104,292 |
| 2025-08-18 | 4,715.00 | 4,870.00 | 4,700.00 | 4,775.00 | 19,100.00 | 141,465 |
| 2025-08-14 | 4,895.00 | 5,070.00 | 4,815.00 | 5,000.00 | 20,000.00 | 277,176 |
| 2025-08-13 | 4,795.00 | 4,890.00 | 4,635.00 | 4,780.00 | 19,120.00 | 148,103 |
| 2025-08-12 | 5,030.00 | 5,060.00 | 4,620.00 | 4,700.00 | 18,800.00 | 219,101 |
| 2025-08-11 | 4,830.00 | 5,180.00 | 4,640.00 | 5,060.00 | 20,240.00 | 374,558 |
| 2025-08-08 | 4,870.00 | 4,900.00 | 4,750.00 | 4,825.00 | 19,300.00 | 115,808 |
| 2025-08-07 | 4,560.00 | 5,050.00 | 4,560.00 | 4,835.00 | 19,340.00 | 407,968 |
| 2025-08-06 | 4,285.00 | 4,710.00 | 4,200.00 | 4,510.00 | 18,040.00 | 268,522 |
| 2025-08-05 | 4,355.00 | 4,430.00 | 4,225.00 | 4,295.00 | 17,180.00 | 75,185 |
| 2025-08-04 | 4,300.00 | 4,360.00 | 4,205.00 | 4,310.00 | 17,240.00 | 75,945 |
| 2025-08-01 | 4,420.00 | 4,495.00 | 4,235.00 | 4,360.00 | 17,440.00 | 125,353 |
| 2025-07-31 | 4,080.00 | 4,660.00 | 4,070.00 | 4,430.00 | 17,720.00 | 358,375 |
| 2025-07-30 | 4,505.00 | 4,570.00 | 4,075.00 | 4,080.00 | 16,320.00 | 279,010 |
| 2025-07-29 | 4,370.00 | 4,530.00 | 4,255.00 | 4,480.00 | 17,920.00 | 136,905 |
| 2025-07-28 | 4,440.00 | 4,605.00 | 4,265.00 | 4,375.00 | 17,500.00 | 138,200 |
| 2025-07-25 | 4,370.00 | 4,490.00 | 4,260.00 | 4,430.00 | 17,720.00 | 100,392 |
| 2025-07-24 | 4,395.00 | 4,520.00 | 4,335.00 | 4,400.00 | 17,600.00 | 121,795 |
| 2025-07-23 | 4,500.00 | 4,550.00 | 4,160.00 | 4,430.00 | 17,720.00 | 217,729 |
| 2025-07-22 | 4,800.00 | 4,815.00 | 4,455.00 | 4,490.00 | 17,960.00 | 298,470 |
| 2025-07-21 | 4,945.00 | 5,020.00 | 4,800.00 | 4,800.00 | 19,200.00 | 203,623 |
| 2025-07-18 | 4,825.00 | 5,190.00 | 4,735.00 | 5,000.00 | 20,000.00 | 465,087 |
| 2025-07-17 | 4,930.00 | 4,935.00 | 4,715.00 | 4,780.00 | 19,120.00 | 226,176 |
| 2025-07-16 | 4,755.00 | 4,895.00 | 4,455.00 | 4,855.00 | 19,420.00 | 414,965 |
| 2025-07-15 | 5,310.00 | 5,340.00 | 4,575.00 | 4,760.00 | 19,040.00 | 1,194,272 |
| 2025-07-14 | 5,110.00 | 5,920.00 | 5,030.00 | 5,610.00 | 22,440.00 | 1,728,277 |
| 2025-07-11 | 5,050.00 | 5,200.00 | 4,830.00 | 5,100.00 | 20,400.00 | 558,421 |
| 2025-07-10 | 5,590.00 | 5,760.00 | 4,840.00 | 4,860.00 | 19,440.00 | 774,974 |
| 2025-07-09 | 5,260.00 | 5,450.00 | 5,070.00 | 5,380.00 | 21,520.00 | 246,770 |
| 2025-07-08 | 4,910.00 | 5,350.00 | 4,550.00 | 5,260.00 | 21,040.00 | 658,435 |
| 2025-07-07 | 5,940.00 | 5,980.00 | 4,910.00 | 5,130.00 | 20,520.00 | 769,038 |
| 2025-07-04 | 5,980.00 | 6,340.00 | 5,860.00 | 5,900.00 | 23,600.00 | 515,863 |
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.