MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,200.00 | 1,238.00 | 1,181.00 | 1,215.00 | 4,860.00 | 67,735 |
| 2024-12-30 | 1,240.00 | 1,273.00 | 1,216.00 | 1,267.00 | 5,068.00 | 37,356 |
| 2024-12-27 | 1,231.00 | 1,265.00 | 1,218.00 | 1,242.00 | 4,968.00 | 40,748 |
| 2024-12-26 | 1,302.00 | 1,318.00 | 1,230.00 | 1,231.00 | 4,924.00 | 96,296 |
| 2024-12-24 | 1,431.00 | 1,443.00 | 1,300.00 | 1,301.00 | 5,204.00 | 217,633 |
| 2024-12-23 | 1,330.00 | 1,448.00 | 1,330.00 | 1,415.00 | 5,660.00 | 179,540 |
| 2024-12-20 | 1,385.00 | 1,385.00 | 1,316.00 | 1,330.00 | 5,320.00 | 89,005 |
| 2024-12-19 | 1,418.00 | 1,450.00 | 1,350.00 | 1,385.00 | 5,540.00 | 94,315 |
| 2024-12-18 | 1,363.00 | 1,460.00 | 1,315.00 | 1,427.00 | 5,708.00 | 219,939 |
| 2024-12-17 | 1,473.00 | 1,690.00 | 1,353.00 | 1,374.00 | 5,496.00 | 1,091,032 |
| 2024-12-16 | 1,461.00 | 1,485.00 | 1,444.00 | 1,476.00 | 5,904.00 | 77,549 |
| 2024-12-13 | 1,599.00 | 1,599.00 | 1,421.00 | 1,443.00 | 5,772.00 | 257,453 |
| 2024-12-12 | 1,384.00 | 1,428.00 | 1,315.00 | 1,416.00 | 5,664.00 | 67,635 |
| 2024-12-11 | 1,310.00 | 1,389.00 | 1,303.00 | 1,384.00 | 5,536.00 | 71,217 |
| 2024-12-10 | 1,179.00 | 1,313.00 | 1,179.00 | 1,308.00 | 5,232.00 | 103,280 |
| 2024-12-09 | 1,215.00 | 1,222.00 | 1,160.00 | 1,179.00 | 4,716.00 | 92,024 |
| 2024-12-06 | 1,293.00 | 1,300.00 | 1,210.00 | 1,256.00 | 5,024.00 | 134,617 |
| 2024-12-05 | 1,386.00 | 1,386.00 | 1,282.00 | 1,293.00 | 5,172.00 | 107,250 |
| 2024-12-04 | 1,361.00 | 1,396.00 | 1,330.00 | 1,370.00 | 5,480.00 | 58,774 |
| 2024-12-03 | 1,331.00 | 1,410.00 | 1,331.00 | 1,396.00 | 5,584.00 | 62,896 |
| 2024-12-02 | 1,420.00 | 1,425.00 | 1,320.00 | 1,351.00 | 5,404.00 | 124,002 |
| 2024-11-29 | 1,420.00 | 1,443.00 | 1,371.00 | 1,420.00 | 5,680.00 | 87,313 |
| 2024-11-28 | 1,427.00 | 1,453.00 | 1,408.00 | 1,421.00 | 5,684.00 | 91,014 |
| 2024-11-27 | 1,522.00 | 1,522.00 | 1,415.00 | 1,426.00 | 5,704.00 | 177,067 |
| 2024-11-26 | 1,525.00 | 1,552.00 | 1,505.00 | 1,522.00 | 6,088.00 | 120,340 |
| 2024-11-25 | 1,486.00 | 1,556.00 | 1,486.00 | 1,525.00 | 6,100.00 | 159,966 |
| 2024-11-22 | 1,561.00 | 1,590.00 | 1,449.00 | 1,485.00 | 5,940.00 | 927,901 |
| 2024-11-21 | 1,881.00 | 1,889.00 | 1,835.00 | 1,835.00 | 7,340.00 | 22,441 |
| 2024-11-20 | 1,922.00 | 1,959.00 | 1,811.00 | 1,900.00 | 7,600.00 | 11,914 |
| 2024-11-19 | 1,930.00 | 1,960.00 | 1,900.00 | 1,922.00 | 7,688.00 | 14,804 |
| 2024-11-18 | 1,877.00 | 1,935.00 | 1,823.00 | 1,903.00 | 7,612.00 | 17,251 |
| 2024-11-15 | 1,871.00 | 1,893.00 | 1,786.00 | 1,879.00 | 7,516.00 | 28,028 |
| 2024-11-14 | 1,963.00 | 1,988.00 | 1,896.00 | 1,901.00 | 7,604.00 | 26,900 |
| 2024-11-13 | 1,993.00 | 2,100.00 | 1,947.00 | 1,963.00 | 7,852.00 | 40,747 |
| 2024-11-12 | 1,994.00 | 2,040.00 | 1,950.00 | 1,968.00 | 7,872.00 | 32,911 |
| 2024-11-11 | 2,150.00 | 2,150.00 | 1,999.00 | 2,015.00 | 8,060.00 | 34,418 |
| 2024-11-08 | 2,080.00 | 2,130.00 | 2,075.00 | 2,130.00 | 8,520.00 | 30,249 |
| 2024-11-07 | 2,080.00 | 2,105.00 | 2,025.00 | 2,080.00 | 8,320.00 | 33,962 |
| 2024-11-06 | 2,200.00 | 2,200.00 | 2,045.00 | 2,050.00 | 8,200.00 | 58,612 |
| 2024-11-05 | 2,130.00 | 2,185.00 | 2,070.00 | 2,140.00 | 8,560.00 | 49,121 |
| 2024-11-04 | 2,065.00 | 2,180.00 | 2,035.00 | 2,155.00 | 8,620.00 | 35,980 |
| 2024-11-01 | 2,175.00 | 2,205.00 | 2,080.00 | 2,085.00 | 8,340.00 | 74,831 |
| 2024-10-31 | 2,320.00 | 2,385.00 | 2,140.00 | 2,190.00 | 8,760.00 | 117,163 |
| 2024-10-30 | 2,370.00 | 2,485.00 | 2,320.00 | 2,430.00 | 9,720.00 | 75,547 |
| 2024-10-29 | 2,275.00 | 2,465.00 | 2,220.00 | 2,395.00 | 9,580.00 | 142,188 |
| 2024-10-28 | 2,265.00 | 2,365.00 | 2,255.00 | 2,275.00 | 9,100.00 | 30,592 |
| 2024-10-25 | 2,250.00 | 2,405.00 | 2,205.00 | 2,305.00 | 9,220.00 | 91,305 |
| 2024-10-24 | 2,330.00 | 2,335.00 | 2,225.00 | 2,250.00 | 9,000.00 | 50,151 |
| 2024-10-23 | 2,370.00 | 2,390.00 | 2,260.00 | 2,355.00 | 9,420.00 | 51,917 |
| 2024-10-22 | 2,610.00 | 2,610.00 | 2,350.00 | 2,350.00 | 9,400.00 | 147,533 |
| 2024-10-21 | 2,980.00 | 2,980.00 | 2,600.00 | 2,630.00 | 10,520.00 | 355,584 |
| 2024-10-18 | 2,660.00 | 3,380.00 | 2,565.00 | 2,975.00 | 11,900.00 | 1,059,381 |
| 2024-10-17 | 2,765.00 | 3,020.00 | 2,665.00 | 2,705.00 | 10,820.00 | 297,290 |
| 2024-10-16 | 2,875.00 | 2,925.00 | 2,740.00 | 2,765.00 | 11,060.00 | 81,051 |
| 2024-10-15 | 3,260.00 | 3,310.00 | 2,850.00 | 2,875.00 | 11,500.00 | 315,324 |
| 2024-10-14 | 2,780.00 | 3,490.00 | 2,735.00 | 3,310.00 | 13,240.00 | 1,852,825 |
| 2024-10-11 | 2,955.00 | 3,100.00 | 2,760.00 | 2,790.00 | 11,160.00 | 208,482 |
| 2024-10-10 | 2,915.00 | 3,010.00 | 2,780.00 | 3,000.00 | 12,000.00 | 137,400 |
| 2024-10-08 | 2,975.00 | 3,140.00 | 2,860.00 | 2,915.00 | 11,660.00 | 188,465 |
| 2024-10-07 | 3,180.00 | 3,455.00 | 2,970.00 | 2,970.00 | 11,880.00 | 510,408 |
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.