Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 981.00 | 996.00 | 970.00 | 979.00 | 1,958.00 | 53,623 |
| 2024-07-08 | 1,010.00 | 1,015.00 | 975.00 | 991.00 | 1,982.00 | 134,033 |
| 2024-07-05 | 1,073.00 | 1,073.00 | 974.00 | 1,009.00 | 2,018.00 | 209,685 |
| 2024-07-04 | 1,201.00 | 1,280.00 | 1,000.00 | 1,041.00 | 2,082.00 | 586,744 |
| 2024-07-03 | 996.00 | 1,250.00 | 926.00 | 1,108.00 | 2,216.00 | 3,255,291 |
| 2024-07-02 | 906.00 | 1,149.00 | 904.00 | 976.00 | 1,952.00 | 2,133,553 |
| 2024-07-01 | 912.00 | 925.00 | 888.00 | 904.00 | 1,808.00 | 53,284 |
| 2024-06-28 | 884.00 | 929.00 | 880.00 | 912.00 | 1,824.00 | 29,635 |
| 2024-06-27 | 931.00 | 964.00 | 880.00 | 880.00 | 1,760.00 | 25,050 |
| 2024-06-26 | 930.00 | 969.00 | 930.00 | 931.00 | 1,862.00 | 11,239 |
| 2024-06-25 | 915.00 | 975.00 | 898.00 | 937.00 | 1,874.00 | 16,251 |
| 2024-06-24 | 928.00 | 944.00 | 902.00 | 919.00 | 1,838.00 | 36,419 |
| 2024-06-21 | 964.00 | 973.00 | 935.00 | 938.00 | 1,876.00 | 18,658 |
| 2024-06-20 | 986.00 | 995.00 | 970.00 | 974.00 | 1,948.00 | 25,295 |
| 2024-06-19 | 972.00 | 988.00 | 971.00 | 982.00 | 1,964.00 | 30,002 |
| 2024-06-18 | 990.00 | 1,000.00 | 952.00 | 980.00 | 1,960.00 | 22,813 |
| 2024-06-17 | 1,015.00 | 1,021.00 | 940.00 | 1,000.00 | 2,000.00 | 33,279 |
| 2024-06-14 | 1,038.00 | 1,038.00 | 1,008.00 | 1,023.00 | 2,046.00 | 20,767 |
| 2024-06-13 | 1,051.00 | 1,064.00 | 1,036.00 | 1,038.00 | 2,076.00 | 22,900 |
| 2024-06-12 | 1,070.00 | 1,071.00 | 1,040.00 | 1,044.00 | 2,088.00 | 26,995 |
| 2024-06-11 | 1,088.00 | 1,094.00 | 1,070.00 | 1,070.00 | 2,140.00 | 15,378 |
| 2024-06-10 | 1,106.00 | 1,106.00 | 1,087.00 | 1,088.00 | 2,176.00 | 17,884 |
| 2024-06-07 | 1,110.00 | 1,126.00 | 1,106.00 | 1,112.00 | 2,224.00 | 8,339 |
| 2024-06-05 | 1,126.00 | 1,195.00 | 1,100.00 | 1,110.00 | 2,220.00 | 17,021 |
| 2024-06-04 | 1,151.00 | 1,170.00 | 1,132.00 | 1,142.00 | 2,284.00 | 16,121 |
| 2024-06-03 | 1,107.00 | 1,218.00 | 1,107.00 | 1,172.00 | 2,344.00 | 133,331 |
| 2024-05-31 | 1,100.00 | 1,225.00 | 1,094.00 | 1,118.00 | 2,236.00 | 63,164 |
| 2024-05-30 | 1,122.00 | 1,141.00 | 1,115.00 | 1,119.00 | 2,238.00 | 22,039 |
| 2024-05-29 | 1,168.00 | 1,177.00 | 1,149.00 | 1,149.00 | 2,298.00 | 20,283 |
| 2024-05-28 | 1,200.00 | 1,204.00 | 1,149.00 | 1,168.00 | 2,336.00 | 16,860 |
| 2024-05-27 | 1,111.00 | 1,219.00 | 1,111.00 | 1,200.00 | 2,400.00 | 48,224 |
| 2024-05-24 | 1,157.00 | 1,159.00 | 1,115.00 | 1,125.00 | 2,250.00 | 31,889 |
| 2024-05-23 | 1,144.00 | 1,165.00 | 1,144.00 | 1,157.00 | 2,314.00 | 24,834 |
| 2024-05-22 | 1,163.00 | 1,227.00 | 1,163.00 | 1,166.00 | 2,332.00 | 23,737 |
| 2024-05-21 | 1,206.00 | 1,206.00 | 1,172.00 | 1,174.00 | 2,348.00 | 29,736 |
| 2024-05-20 | 1,212.00 | 1,280.00 | 1,186.00 | 1,206.00 | 2,412.00 | 49,174 |
| 2024-05-17 | 1,243.00 | 1,256.00 | 1,210.00 | 1,212.00 | 2,424.00 | 27,726 |
| 2024-05-16 | 1,262.00 | 1,275.00 | 1,245.00 | 1,256.00 | 2,512.00 | 39,111 |
| 2024-05-14 | 1,235.00 | 1,281.00 | 1,215.00 | 1,263.00 | 2,526.00 | 79,125 |
| 2024-05-13 | 1,233.00 | 1,258.00 | 1,201.00 | 1,236.00 | 2,472.00 | 80,833 |
| 2024-05-10 | 1,139.00 | 1,378.00 | 1,125.00 | 1,233.00 | 2,466.00 | 939,378 |
| 2024-05-09 | 1,155.00 | 1,168.00 | 1,134.00 | 1,139.00 | 2,278.00 | 12,925 |
| 2024-05-08 | 1,134.00 | 1,169.00 | 1,132.00 | 1,155.00 | 2,310.00 | 14,498 |
| 2024-05-07 | 1,174.00 | 1,192.00 | 1,145.00 | 1,145.00 | 2,290.00 | 20,823 |
| 2024-05-03 | 1,167.00 | 1,200.00 | 1,162.00 | 1,175.00 | 2,350.00 | 31,115 |
| 2024-05-02 | 1,131.00 | 1,244.00 | 1,115.00 | 1,178.00 | 2,356.00 | 85,909 |
| 2024-04-30 | 1,165.00 | 1,174.00 | 1,111.00 | 1,134.00 | 2,268.00 | 29,990 |
| 2024-04-29 | 1,180.00 | 1,181.00 | 1,147.00 | 1,167.00 | 2,334.00 | 29,031 |
| 2024-04-26 | 1,209.00 | 1,209.00 | 1,180.00 | 1,180.00 | 2,360.00 | 23,970 |
| 2024-04-25 | 1,243.00 | 1,243.00 | 1,190.00 | 1,209.00 | 2,418.00 | 52,328 |
| 2024-04-24 | 1,218.00 | 1,270.00 | 1,181.00 | 1,243.00 | 2,486.00 | 148,193 |
| 2024-04-23 | 1,061.00 | 1,359.00 | 1,054.00 | 1,245.00 | 2,490.00 | 1,112,525 |
| 2024-04-22 | 1,065.00 | 1,076.00 | 1,051.00 | 1,061.00 | 2,122.00 | 26,748 |
| 2024-04-19 | 1,118.00 | 1,126.00 | 1,063.00 | 1,066.00 | 2,132.00 | 62,555 |
| 2024-04-18 | 1,125.00 | 1,129.00 | 1,091.00 | 1,118.00 | 2,236.00 | 52,911 |
| 2024-04-17 | 1,202.00 | 1,210.00 | 1,115.00 | 1,126.00 | 2,252.00 | 119,651 |
| 2024-04-16 | 1,281.00 | 1,285.00 | 1,194.00 | 1,202.00 | 2,404.00 | 98,837 |
| 2024-04-15 | 1,270.00 | 1,320.00 | 1,254.00 | 1,305.00 | 2,610.00 | 135,902 |
| 2024-04-12 | 1,423.00 | 1,435.00 | 1,285.00 | 1,320.00 | 2,640.00 | 255,132 |
| 2024-04-11 | 1,205.00 | 1,454.00 | 1,185.00 | 1,380.00 | 2,760.00 | 546,313 |
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.