MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 6,250.00 | 6,440.00 | 5,800.00 | 5,950.00 | 23,800.00 | 227,816 |
| 2025-07-02 | 5,900.00 | 6,290.00 | 5,690.00 | 6,000.00 | 24,000.00 | 353,521 |
| 2025-07-01 | 6,710.00 | 7,160.00 | 5,700.00 | 5,990.00 | 23,960.00 | 857,049 |
| 2025-06-30 | 6,650.00 | 6,770.00 | 6,370.00 | 6,590.00 | 26,360.00 | 238,737 |
| 2025-06-27 | 7,130.00 | 7,380.00 | 6,550.00 | 6,630.00 | 26,520.00 | 391,851 |
| 2025-06-26 | 6,270.00 | 7,420.00 | 6,260.00 | 7,120.00 | 28,480.00 | 1,149,843 |
| 2025-06-25 | 7,000.00 | 7,000.00 | 6,190.00 | 6,380.00 | 25,520.00 | 552,203 |
| 2025-06-24 | 6,880.00 | 7,350.00 | 6,600.00 | 6,840.00 | 27,360.00 | 641,769 |
| 2025-06-23 | 6,800.00 | 7,050.00 | 6,400.00 | 6,520.00 | 26,080.00 | 695,341 |
| 2025-06-20 | 6,090.00 | 7,200.00 | 5,970.00 | 7,110.00 | 28,440.00 | 1,026,957 |
| 2025-06-19 | 6,250.00 | 6,440.00 | 5,840.00 | 6,100.00 | 24,400.00 | 372,552 |
| 2025-06-18 | 5,350.00 | 6,200.00 | 5,220.00 | 6,200.00 | 24,800.00 | 618,396 |
| 2025-06-17 | 5,120.00 | 5,490.00 | 4,900.00 | 5,350.00 | 21,400.00 | 470,375 |
| 2025-06-16 | 4,400.00 | 4,900.00 | 4,400.00 | 4,875.00 | 19,500.00 | 377,991 |
| 2025-06-13 | 4,375.00 | 4,480.00 | 4,150.00 | 4,415.00 | 17,660.00 | 282,818 |
| 2025-06-12 | 4,400.00 | 4,680.00 | 4,245.00 | 4,375.00 | 17,500.00 | 244,176 |
| 2025-06-11 | 4,415.00 | 4,490.00 | 4,155.00 | 4,450.00 | 17,800.00 | 237,383 |
| 2025-06-10 | 4,225.00 | 4,405.00 | 4,060.00 | 4,385.00 | 17,540.00 | 351,853 |
| 2025-06-09 | 4,020.00 | 4,280.00 | 3,880.00 | 3,950.00 | 15,800.00 | 330,229 |
| 2025-06-05 | 4,510.00 | 4,760.00 | 3,795.00 | 4,045.00 | 16,180.00 | 823,084 |
| 2025-06-04 | 4,310.00 | 4,500.00 | 4,125.00 | 4,470.00 | 17,880.00 | 464,111 |
| 2025-06-02 | 3,800.00 | 4,440.00 | 3,670.00 | 4,245.00 | 16,980.00 | 1,133,392 |
| 2025-05-30 | 3,870.00 | 3,880.00 | 3,725.00 | 3,810.00 | 15,240.00 | 225,432 |
| 2025-05-29 | 3,645.00 | 3,885.00 | 3,565.00 | 3,865.00 | 15,460.00 | 656,128 |
| 2025-05-28 | 3,225.00 | 3,785.00 | 3,210.00 | 3,640.00 | 14,560.00 | 1,114,718 |
| 2025-05-27 | 3,325.00 | 3,460.00 | 3,140.00 | 3,165.00 | 12,660.00 | 756,354 |
| 2025-05-26 | 2,770.00 | 3,355.00 | 2,760.00 | 3,300.00 | 13,200.00 | 1,217,266 |
| 2025-05-23 | 2,505.00 | 2,905.00 | 2,420.00 | 2,820.00 | 11,280.00 | 1,138,636 |
| 2025-05-22 | 2,650.00 | 2,780.00 | 2,300.00 | 2,500.00 | 10,000.00 | 1,362,275 |
| 2025-05-21 | 2,405.00 | 2,590.00 | 2,365.00 | 2,465.00 | 9,860.00 | 323,150 |
| 2025-05-20 | 2,235.00 | 2,395.00 | 2,200.00 | 2,385.00 | 9,540.00 | 232,259 |
| 2025-05-19 | 2,300.00 | 2,300.00 | 2,200.00 | 2,225.00 | 8,900.00 | 73,208 |
| 2025-05-16 | 2,330.00 | 2,355.00 | 2,215.00 | 2,275.00 | 9,100.00 | 190,911 |
| 2025-05-15 | 2,025.00 | 2,440.00 | 2,025.00 | 2,390.00 | 9,560.00 | 1,139,239 |
| 2025-05-14 | 1,934.00 | 2,075.00 | 1,920.00 | 2,030.00 | 8,120.00 | 208,990 |
| 2025-05-13 | 1,989.00 | 1,998.00 | 1,922.00 | 1,932.00 | 7,728.00 | 57,154 |
| 2025-05-12 | 1,789.00 | 2,045.00 | 1,772.00 | 1,989.00 | 7,956.00 | 271,803 |
| 2025-05-09 | 1,843.00 | 2,025.00 | 1,758.00 | 1,770.00 | 7,080.00 | 166,298 |
| 2025-05-08 | 1,839.00 | 1,890.00 | 1,759.00 | 1,767.00 | 7,068.00 | 107,290 |
| 2025-05-07 | 1,899.00 | 1,940.00 | 1,820.00 | 1,838.00 | 7,352.00 | 72,948 |
| 2025-05-02 | 1,893.00 | 2,020.00 | 1,850.00 | 1,900.00 | 7,600.00 | 104,396 |
| 2025-04-30 | 1,868.00 | 1,919.00 | 1,841.00 | 1,893.00 | 7,572.00 | 39,357 |
| 2025-04-29 | 1,878.00 | 1,933.00 | 1,857.00 | 1,866.00 | 7,464.00 | 68,161 |
| 2025-04-28 | 1,947.00 | 1,947.00 | 1,833.00 | 1,865.00 | 7,460.00 | 54,004 |
| 2025-04-25 | 1,865.00 | 2,000.00 | 1,810.00 | 1,874.00 | 7,496.00 | 113,290 |
| 2025-04-24 | 1,855.00 | 1,947.00 | 1,785.00 | 1,834.00 | 7,336.00 | 93,355 |
| 2025-04-23 | 1,883.00 | 2,065.00 | 1,821.00 | 1,851.00 | 7,404.00 | 143,708 |
| 2025-04-22 | 1,980.00 | 1,992.00 | 1,851.00 | 1,851.00 | 7,404.00 | 77,021 |
| 2025-04-21 | 1,976.00 | 1,990.00 | 1,909.00 | 1,942.00 | 7,768.00 | 40,755 |
| 2025-04-18 | 1,923.00 | 2,050.00 | 1,870.00 | 1,972.00 | 7,888.00 | 86,349 |
| 2025-04-17 | 1,870.00 | 1,950.00 | 1,840.00 | 1,900.00 | 7,600.00 | 49,490 |
| 2025-04-16 | 1,850.00 | 1,993.00 | 1,782.00 | 1,891.00 | 7,564.00 | 90,918 |
| 2025-04-15 | 1,860.00 | 1,875.00 | 1,750.00 | 1,850.00 | 7,400.00 | 42,162 |
| 2025-04-14 | 1,732.00 | 1,900.00 | 1,701.00 | 1,820.00 | 7,280.00 | 92,934 |
| 2025-04-11 | 1,665.00 | 1,747.00 | 1,641.00 | 1,699.00 | 6,796.00 | 72,507 |
| 2025-04-10 | 1,683.00 | 1,683.00 | 1,588.00 | 1,667.00 | 6,668.00 | 34,929 |
| 2025-04-09 | 1,613.00 | 1,645.00 | 1,560.00 | 1,587.00 | 6,348.00 | 63,488 |
| 2025-04-08 | 1,765.00 | 1,840.00 | 1,645.00 | 1,650.00 | 6,600.00 | 80,643 |
| 2025-04-07 | 1,800.00 | 1,839.00 | 1,744.00 | 1,765.00 | 7,060.00 | 60,537 |
| 2025-04-04 | 1,763.00 | 1,858.00 | 1,756.00 | 1,842.00 | 7,368.00 | 39,792 |
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.