Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,783.00 | 2,225.00 | 1,766.00 | 2,180.00 | 2,180.00 | 282,068 |
| 2026-10-15 | 1,950.00 | 1,960.00 | 1,670.00 | 1,803.00 | 1,803.00 | 285,472 |
| 2026-10-14 | 2,360.00 | 2,500.00 | 2,160.00 | 2,190.00 | 2,190.00 | 215,668 |
| 2026-10-13 | 2,480.00 | 2,725.00 | 1,900.00 | 2,360.00 | 2,360.00 | 995,048 |
| 2026-10-12 | 1,895.00 | 2,300.00 | 1,880.00 | 2,130.00 | 2,130.00 | 668,698 |
| 2026-10-08 | 1,979.00 | 1,979.00 | 1,621.00 | 1,803.00 | 1,803.00 | 170,085 |
| 2026-10-07 | 1,711.00 | 1,711.00 | 1,488.00 | 1,625.00 | 1,625.00 | 63,223 |
| 2026-10-06 | 1,745.00 | 1,745.00 | 1,557.00 | 1,657.00 | 1,657.00 | 19,483 |
| 2026-10-02 | 1,688.00 | 1,692.00 | 1,641.00 | 1,645.00 | 1,645.00 | 11,983 |
| 2026-10-01 | 1,666.00 | 1,706.00 | 1,634.00 | 1,669.00 | 1,669.00 | 11,840 |
| 2026-09-30 | 1,765.00 | 1,765.00 | 1,635.00 | 1,650.00 | 1,650.00 | 20,727 |
| 2026-09-29 | 1,718.00 | 1,750.00 | 1,669.00 | 1,710.00 | 1,710.00 | 21,897 |
| 2026-09-28 | 1,717.00 | 1,755.00 | 1,681.00 | 1,729.00 | 1,729.00 | 17,870 |
| 2026-09-23 | 1,625.00 | 1,720.00 | 1,620.00 | 1,717.00 | 1,717.00 | 47,485 |
| 2026-09-22 | 1,562.00 | 1,660.00 | 1,551.00 | 1,659.00 | 1,659.00 | 75,626 |
| 2026-09-21 | 1,580.00 | 1,590.00 | 1,549.00 | 1,575.00 | 1,575.00 | 20,938 |
| 2026-09-18 | 1,529.00 | 1,552.00 | 1,512.00 | 1,543.00 | 1,543.00 | 20,471 |
| 2026-09-17 | 1,550.00 | 1,552.00 | 1,483.00 | 1,529.00 | 1,529.00 | 19,299 |
| 2026-09-16 | 1,479.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 23,390 |
| 2026-09-15 | 1,490.00 | 1,490.00 | 1,456.00 | 1,479.00 | 1,479.00 | 2,595 |
| 2026-09-14 | 1,503.00 | 1,513.00 | 1,479.00 | 1,495.00 | 1,495.00 | 6,395 |
| 2026-09-11 | 1,510.00 | 1,519.00 | 1,497.00 | 1,513.00 | 1,513.00 | 11,751 |
| 2026-09-10 | 1,420.00 | 1,524.00 | 1,420.00 | 1,510.00 | 1,510.00 | 50,381 |
| 2026-09-09 | 1,449.00 | 1,463.00 | 1,419.00 | 1,462.00 | 1,462.00 | 16,690 |
| 2026-09-08 | 1,476.00 | 1,476.00 | 1,420.00 | 1,463.00 | 1,463.00 | 12,305 |
| 2026-09-07 | 1,477.00 | 1,489.00 | 1,448.00 | 1,476.00 | 1,476.00 | 15,319 |
| 2026-09-04 | 1,461.00 | 1,501.00 | 1,440.00 | 1,489.00 | 1,489.00 | 15,803 |
| 2026-09-03 | 1,461.00 | 1,494.00 | 1,440.00 | 1,473.00 | 1,473.00 | 12,208 |
| 2026-09-02 | 1,402.00 | 1,477.00 | 1,380.00 | 1,476.00 | 1,476.00 | 24,017 |
| 2026-09-01 | 1,444.00 | 1,460.00 | 1,416.00 | 1,460.00 | 1,460.00 | 7,210 |
| 2026-08-31 | 1,476.00 | 1,477.00 | 1,395.00 | 1,460.00 | 1,460.00 | 20,692 |
| 2026-08-28 | 1,441.00 | 1,500.00 | 1,427.00 | 1,476.00 | 1,476.00 | 12,028 |
| 2026-08-27 | 1,432.00 | 1,462.00 | 1,408.00 | 1,450.00 | 1,450.00 | 14,165 |
| 2026-08-26 | 1,432.00 | 1,500.00 | 1,409.00 | 1,475.00 | 1,475.00 | 28,872 |
| 2026-08-25 | 1,430.00 | 1,478.00 | 1,353.00 | 1,475.00 | 1,475.00 | 34,412 |
| 2026-08-24 | 1,461.00 | 1,480.00 | 1,411.00 | 1,475.00 | 1,475.00 | 176,005 |
| 2026-08-21 | 1,354.00 | 1,476.00 | 1,345.00 | 1,461.00 | 1,461.00 | 310,830 |
| 2026-08-20 | 1,269.00 | 1,439.00 | 1,245.00 | 1,439.00 | 1,439.00 | 158,955 |
| 2026-08-19 | 1,287.00 | 1,333.00 | 1,251.00 | 1,280.00 | 1,280.00 | 34,312 |
| 2026-08-18 | 1,245.00 | 1,300.00 | 1,190.00 | 1,298.00 | 1,298.00 | 34,047 |
| 2026-08-14 | 1,264.00 | 1,299.00 | 1,196.00 | 1,250.00 | 1,250.00 | 50,266 |
| 2026-08-13 | 1,187.00 | 1,415.00 | 1,187.00 | 1,255.00 | 1,255.00 | 272,261 |
| 2026-08-12 | 1,205.00 | 1,265.00 | 1,144.00 | 1,152.00 | 1,152.00 | 15,933 |
| 2026-08-11 | 1,157.00 | 1,270.00 | 1,141.00 | 1,205.00 | 1,205.00 | 25,947 |
| 2026-08-10 | 1,120.00 | 1,216.00 | 1,120.00 | 1,167.00 | 1,167.00 | 25,192 |
| 2026-08-07 | 1,165.00 | 1,165.00 | 1,104.00 | 1,120.00 | 1,120.00 | 13,329 |
| 2026-08-06 | 1,148.00 | 1,199.00 | 1,041.00 | 1,165.00 | 1,165.00 | 28,424 |
| 2026-08-05 | 1,102.00 | 1,179.00 | 1,102.00 | 1,148.00 | 1,148.00 | 44,383 |
| 2026-08-04 | 999.00 | 1,114.00 | 998.00 | 1,113.00 | 1,113.00 | 82,660 |
| 2026-08-03 | 1,025.00 | 1,029.00 | 990.00 | 999.00 | 999.00 | 53,816 |
| 2026-07-31 | 997.00 | 1,081.00 | 997.00 | 1,029.00 | 1,029.00 | 34,569 |
| 2026-07-30 | 970.00 | 1,074.00 | 970.00 | 1,047.00 | 1,047.00 | 36,579 |
| 2026-07-29 | 1,026.00 | 1,119.00 | 938.00 | 1,001.00 | 1,001.00 | 70,219 |
| 2026-07-28 | 1,170.00 | 1,175.00 | 1,051.00 | 1,090.00 | 1,090.00 | 61,240 |
| 2026-07-27 | 1,233.00 | 1,233.00 | 1,146.00 | 1,181.00 | 1,181.00 | 48,956 |
| 2026-07-24 | 1,228.00 | 1,243.00 | 1,150.00 | 1,242.00 | 1,242.00 | 23,298 |
| 2026-07-23 | 1,216.00 | 1,262.00 | 1,132.00 | 1,250.00 | 1,250.00 | 83,718 |
| 2026-07-22 | 1,443.00 | 1,443.00 | 1,228.00 | 1,228.00 | 1,228.00 | 260,536 |
| 2026-07-21 | 1,246.00 | 1,620.00 | 1,240.00 | 1,410.00 | 1,410.00 | 1,324,118 |
| 2026-07-20 | 1,134.00 | 1,446.00 | 1,108.00 | 1,247.00 | 1,247.00 | 296,053 |
Page 1 of 4 · 232 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.