See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.00▲ 3.55%
← 377030.KQ stock page

MAXST Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-043,395.003,480.003,020.003,080.0012,320.00431,698
2024-10-023,005.003,735.002,975.003,315.0013,260.002,766,255
2024-09-303,135.003,560.002,950.003,005.0012,020.003,436,633
2024-09-272,305.002,740.002,275.002,740.0010,960.00209,864
2024-09-262,410.002,520.002,370.002,410.008,439.6061,961
2024-09-252,335.002,450.002,335.002,365.008,282.0132,124
2024-09-242,275.002,360.002,270.002,325.008,141.9415,733
2024-09-232,290.002,310.002,240.002,275.007,966.8410,016
2024-09-202,260.002,360.002,260.002,290.008,019.3713,877
2024-09-192,360.002,360.002,250.002,260.007,914.3132,431
2024-09-132,390.002,390.002,290.002,340.008,194.4611,510
2024-09-122,250.002,360.002,250.002,340.008,194.4631,951
2024-09-112,265.002,305.002,235.002,250.007,879.2923,547
2024-09-102,305.002,330.002,255.002,260.007,914.3114,976
2024-09-092,400.002,400.002,290.002,300.008,054.3927,873
2024-09-062,375.002,400.002,320.002,350.008,229.4824,262
2024-09-052,410.002,570.002,365.002,400.008,404.5826,550
2024-09-042,465.002,480.002,425.002,440.008,544.6623,865
2024-09-032,540.002,560.002,515.002,525.008,842.3220,069
2024-09-022,500.002,550.002,460.002,540.008,894.8525,516
2024-08-302,500.002,600.002,465.002,520.008,824.8128,689
2024-08-292,555.002,555.002,455.002,480.008,684.7327,265
2024-08-282,505.002,615.002,495.002,555.008,947.3844,630
2024-08-272,680.002,680.002,510.002,575.009,017.4193,046
2024-08-262,745.003,015.002,700.002,700.009,455.15269,670
2024-08-233,520.003,540.003,415.003,505.0012,274.1912,695
2024-08-223,665.003,695.003,520.003,540.0012,396.7512,826
2024-08-213,605.003,665.003,520.003,600.0012,606.875,246
2024-08-203,510.003,650.003,510.003,615.0012,659.408,254
2024-08-193,570.003,600.003,500.003,540.0012,396.756,153
2024-08-163,630.003,630.003,535.003,555.0012,449.285,034
2024-08-143,700.003,700.003,515.003,570.0012,501.814,299
2024-08-133,655.003,655.003,445.003,570.0012,501.818,217
2024-08-123,435.003,600.003,435.003,565.0012,484.308,475
2024-08-093,350.003,490.003,350.003,470.0012,151.6213,712
2024-08-083,325.003,480.003,225.003,320.0011,626.339,746
2024-08-073,210.003,530.003,205.003,360.0011,766.4116,472
2024-08-063,135.003,385.003,090.003,240.0011,346.1821,025
2024-08-053,660.003,755.002,970.003,135.0010,978.4860,336
2024-08-023,890.003,920.003,685.003,715.0013,009.5916,031
2024-08-013,730.003,980.003,730.003,925.0013,744.9938,046
2024-07-313,650.003,725.003,590.003,725.0013,044.6110,184
2024-07-303,795.003,845.003,650.003,660.0012,816.9815,681
2024-07-293,775.003,840.003,755.003,795.0013,289.745,944
2024-07-263,700.003,755.003,650.003,750.0013,132.1610,487
2024-07-253,815.003,815.003,650.003,700.0012,957.0615,288
2024-07-243,720.003,880.003,655.003,820.0013,377.2916,704
2024-07-233,840.003,940.003,755.003,765.0013,184.6818,434
2024-07-224,040.004,050.003,810.003,830.0013,412.3129,813
2024-07-194,015.004,255.003,970.004,040.0014,147.7141,235
2024-07-184,130.004,130.003,910.004,015.0014,060.1620,030
2024-07-173,965.004,495.003,965.004,130.0014,462.88200,695
2024-07-164,100.004,100.003,925.003,960.0013,867.5633,407
2024-07-154,230.004,230.004,025.004,095.0014,340.3135,700
2024-07-124,170.004,475.004,080.004,140.0014,497.90142,084
2024-07-113,950.005,000.003,900.004,185.0014,655.49895,303
2024-07-103,975.003,975.003,815.003,850.0013,482.357,868
2024-07-093,895.003,940.003,845.003,905.0013,674.9510,483
2024-07-083,640.004,050.003,590.003,895.0013,639.9353,016
2024-07-053,785.003,785.003,600.003,635.0012,729.4423,738
← NewerPage 9 of 21 · 1,206 trading daysOlder →

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.