MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,763.00 | 1,858.00 | 1,756.00 | 1,842.00 | 7,368.00 | 39,792 |
| 2025-04-03 | 1,840.00 | 1,877.00 | 1,796.00 | 1,840.00 | 7,360.00 | 42,658 |
| 2025-04-02 | 1,924.00 | 1,950.00 | 1,842.00 | 1,845.00 | 7,380.00 | 49,457 |
| 2025-04-01 | 1,881.00 | 1,926.00 | 1,850.00 | 1,924.00 | 7,696.00 | 60,566 |
| 2025-03-31 | 1,970.00 | 2,085.00 | 1,897.00 | 1,897.00 | 7,588.00 | 66,590 |
| 2025-03-28 | 2,200.00 | 2,200.00 | 1,990.00 | 1,997.00 | 7,988.00 | 135,216 |
| 2025-03-27 | 2,080.00 | 2,155.00 | 2,025.00 | 2,155.00 | 8,620.00 | 183,860 |
| 2025-03-26 | 1,770.00 | 2,140.00 | 1,770.00 | 2,080.00 | 8,320.00 | 643,091 |
| 2025-03-25 | 1,800.00 | 1,865.00 | 1,747.00 | 1,770.00 | 7,080.00 | 121,352 |
| 2025-03-24 | 1,720.00 | 1,761.00 | 1,680.00 | 1,757.00 | 7,028.00 | 23,405 |
| 2025-03-21 | 1,710.00 | 1,749.00 | 1,710.00 | 1,712.00 | 6,848.00 | 28,121 |
| 2025-03-20 | 1,757.00 | 1,816.00 | 1,722.00 | 1,732.00 | 6,928.00 | 47,301 |
| 2025-03-19 | 1,849.00 | 1,849.00 | 1,730.00 | 1,757.00 | 7,028.00 | 62,333 |
| 2025-03-18 | 1,760.00 | 1,890.00 | 1,760.00 | 1,805.00 | 7,220.00 | 86,510 |
| 2025-03-17 | 1,745.00 | 1,788.00 | 1,711.00 | 1,749.00 | 6,996.00 | 37,345 |
| 2025-03-14 | 1,741.00 | 1,760.00 | 1,696.00 | 1,701.00 | 6,804.00 | 47,918 |
| 2025-03-13 | 1,788.00 | 1,806.00 | 1,700.00 | 1,741.00 | 6,964.00 | 72,890 |
| 2025-03-12 | 1,883.00 | 1,883.00 | 1,775.00 | 1,788.00 | 7,152.00 | 47,827 |
| 2025-03-11 | 1,747.00 | 1,830.00 | 1,630.00 | 1,823.00 | 7,292.00 | 73,532 |
| 2025-03-10 | 1,746.00 | 1,880.00 | 1,735.00 | 1,770.00 | 7,080.00 | 59,273 |
| 2025-03-07 | 1,811.00 | 1,825.00 | 1,732.00 | 1,773.00 | 7,092.00 | 54,378 |
| 2025-03-06 | 1,913.00 | 1,918.00 | 1,741.00 | 1,839.00 | 7,356.00 | 175,480 |
| 2025-03-05 | 2,055.00 | 2,060.00 | 1,912.00 | 1,921.00 | 7,684.00 | 124,805 |
| 2025-03-04 | 2,000.00 | 2,060.00 | 1,880.00 | 1,995.00 | 7,980.00 | 85,494 |
| 2025-02-28 | 2,130.00 | 2,130.00 | 1,949.00 | 1,967.00 | 7,868.00 | 181,136 |
| 2025-02-27 | 2,140.00 | 2,235.00 | 2,100.00 | 2,140.00 | 8,560.00 | 114,439 |
| 2025-02-26 | 2,165.00 | 2,205.00 | 2,080.00 | 2,140.00 | 8,560.00 | 122,935 |
| 2025-02-25 | 2,120.00 | 2,230.00 | 2,035.00 | 2,205.00 | 8,820.00 | 384,576 |
| 2025-02-24 | 2,370.00 | 2,420.00 | 2,135.00 | 2,135.00 | 8,540.00 | 691,156 |
| 2025-02-21 | 2,380.00 | 2,380.00 | 2,220.00 | 2,360.00 | 9,440.00 | 311,499 |
| 2025-02-20 | 2,225.00 | 2,650.00 | 2,205.00 | 2,395.00 | 9,580.00 | 1,988,622 |
| 2025-02-19 | 1,929.00 | 2,345.00 | 1,880.00 | 2,265.00 | 9,060.00 | 2,078,356 |
| 2025-02-18 | 1,787.00 | 1,990.00 | 1,773.00 | 1,891.00 | 7,564.00 | 948,898 |
| 2025-02-17 | 1,799.00 | 1,839.00 | 1,699.00 | 1,770.00 | 7,080.00 | 464,580 |
| 2025-02-14 | 1,486.00 | 1,890.00 | 1,486.00 | 1,795.00 | 7,180.00 | 3,272,245 |
| 2025-02-13 | 1,421.00 | 1,474.00 | 1,415.00 | 1,456.00 | 5,824.00 | 65,283 |
| 2025-02-12 | 1,510.00 | 1,541.00 | 1,411.00 | 1,420.00 | 5,680.00 | 102,990 |
| 2025-02-11 | 1,516.00 | 1,568.00 | 1,455.00 | 1,510.00 | 6,040.00 | 144,032 |
| 2025-02-10 | 1,438.00 | 1,505.00 | 1,391.00 | 1,492.00 | 5,968.00 | 132,549 |
| 2025-02-07 | 1,423.00 | 1,439.00 | 1,390.00 | 1,438.00 | 5,752.00 | 58,198 |
| 2025-02-06 | 1,429.00 | 1,525.00 | 1,412.00 | 1,423.00 | 5,692.00 | 254,690 |
| 2025-02-05 | 1,395.00 | 1,444.00 | 1,381.00 | 1,400.00 | 5,600.00 | 85,453 |
| 2025-02-04 | 1,399.00 | 1,472.00 | 1,378.00 | 1,394.00 | 5,576.00 | 146,555 |
| 2025-02-03 | 1,268.00 | 1,500.00 | 1,249.00 | 1,413.00 | 5,652.00 | 619,030 |
| 2025-01-31 | 1,245.00 | 1,294.00 | 1,230.00 | 1,268.00 | 5,072.00 | 55,937 |
| 2025-01-24 | 1,270.00 | 1,292.00 | 1,251.00 | 1,251.00 | 5,004.00 | 46,684 |
| 2025-01-23 | 1,292.00 | 1,301.00 | 1,240.00 | 1,271.00 | 5,084.00 | 89,564 |
| 2025-01-22 | 1,284.00 | 1,345.00 | 1,275.00 | 1,308.00 | 5,232.00 | 73,360 |
| 2025-01-21 | 1,272.00 | 1,398.00 | 1,270.00 | 1,309.00 | 5,236.00 | 278,666 |
| 2025-01-20 | 1,245.00 | 1,283.00 | 1,218.00 | 1,279.00 | 5,116.00 | 485,957 |
| 2025-01-17 | 1,415.00 | 1,435.00 | 1,359.00 | 1,375.00 | 5,500.00 | 77,182 |
| 2025-01-16 | 1,394.00 | 1,478.00 | 1,393.00 | 1,413.00 | 5,652.00 | 138,634 |
| 2025-01-15 | 1,536.00 | 1,536.00 | 1,387.00 | 1,393.00 | 5,572.00 | 455,218 |
| 2025-01-14 | 1,300.00 | 1,420.00 | 1,290.00 | 1,404.00 | 5,616.00 | 240,360 |
| 2025-01-13 | 1,338.00 | 1,351.00 | 1,303.00 | 1,304.00 | 5,216.00 | 36,450 |
| 2025-01-10 | 1,373.00 | 1,400.00 | 1,312.00 | 1,338.00 | 5,352.00 | 44,226 |
| 2025-01-09 | 1,385.00 | 1,387.00 | 1,331.00 | 1,373.00 | 5,492.00 | 34,340 |
| 2025-01-08 | 1,390.00 | 1,413.00 | 1,345.00 | 1,387.00 | 5,548.00 | 57,694 |
| 2025-01-07 | 1,344.00 | 1,427.00 | 1,331.00 | 1,399.00 | 5,596.00 | 128,421 |
| 2025-01-06 | 1,320.00 | 1,369.00 | 1,301.00 | 1,344.00 | 5,376.00 | 90,397 |
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.