Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,193.00 | 1,253.00 | 1,183.00 | 1,217.00 | 2,434.00 | 84,434 |
| 2024-04-08 | 1,214.00 | 1,250.00 | 1,165.00 | 1,206.00 | 2,412.00 | 49,834 |
| 2024-04-05 | 1,124.00 | 1,224.00 | 1,091.00 | 1,214.00 | 2,428.00 | 97,170 |
| 2024-04-04 | 1,105.00 | 1,127.00 | 1,072.00 | 1,124.00 | 2,248.00 | 54,865 |
| 2024-04-03 | 1,137.00 | 1,137.00 | 1,100.00 | 1,105.00 | 2,210.00 | 40,261 |
| 2024-04-02 | 1,173.00 | 1,180.00 | 1,095.00 | 1,145.00 | 2,290.00 | 69,606 |
| 2024-04-01 | 1,175.00 | 1,189.00 | 1,160.00 | 1,173.00 | 2,346.00 | 50,634 |
| 2024-03-29 | 1,177.00 | 1,210.00 | 1,166.00 | 1,175.00 | 2,350.00 | 37,177 |
| 2024-03-28 | 1,196.00 | 1,210.00 | 1,177.00 | 1,177.00 | 2,354.00 | 24,328 |
| 2024-03-27 | 1,190.00 | 1,220.00 | 1,173.00 | 1,188.00 | 2,376.00 | 21,077 |
| 2024-03-26 | 1,218.00 | 1,218.00 | 1,185.00 | 1,190.00 | 2,380.00 | 12,928 |
| 2024-03-25 | 1,241.00 | 1,241.00 | 1,200.00 | 1,218.00 | 2,436.00 | 20,668 |
| 2024-03-22 | 1,234.00 | 1,250.00 | 1,215.00 | 1,241.00 | 2,482.00 | 14,797 |
| 2024-03-21 | 1,210.00 | 1,240.00 | 1,204.00 | 1,231.00 | 2,462.00 | 40,691 |
| 2024-03-20 | 1,163.00 | 1,245.00 | 1,155.00 | 1,210.00 | 2,420.00 | 27,481 |
| 2024-03-19 | 1,191.00 | 1,214.00 | 1,161.00 | 1,163.00 | 2,326.00 | 32,683 |
| 2024-03-18 | 1,187.00 | 1,220.00 | 1,160.00 | 1,181.00 | 2,362.00 | 32,847 |
| 2024-03-15 | 1,170.00 | 1,219.00 | 1,142.00 | 1,197.00 | 2,394.00 | 44,621 |
| 2024-03-14 | 1,118.00 | 1,185.00 | 1,105.00 | 1,170.00 | 2,340.00 | 69,304 |
| 2024-03-13 | 1,121.00 | 1,137.00 | 1,057.00 | 1,117.00 | 2,234.00 | 35,950 |
| 2024-03-12 | 1,159.00 | 1,159.00 | 1,114.00 | 1,121.00 | 2,242.00 | 31,644 |
| 2024-03-11 | 1,157.00 | 1,180.00 | 1,155.00 | 1,159.00 | 2,318.00 | 17,693 |
| 2024-03-08 | 1,132.00 | 1,160.00 | 1,121.00 | 1,145.00 | 2,290.00 | 35,739 |
| 2024-03-07 | 1,124.00 | 1,191.00 | 1,124.00 | 1,132.00 | 2,264.00 | 38,893 |
| 2024-03-06 | 1,181.00 | 1,190.00 | 1,120.00 | 1,124.00 | 2,248.00 | 75,251 |
| 2024-03-05 | 1,216.00 | 1,223.00 | 1,171.00 | 1,181.00 | 2,362.00 | 48,753 |
| 2024-03-04 | 1,221.00 | 1,245.00 | 1,208.00 | 1,216.00 | 2,432.00 | 33,972 |
| 2024-02-29 | 1,241.00 | 1,249.00 | 1,204.00 | 1,221.00 | 2,442.00 | 36,624 |
| 2024-02-28 | 1,238.00 | 1,250.00 | 1,231.00 | 1,240.00 | 2,480.00 | 18,494 |
| 2024-02-27 | 1,241.00 | 1,241.00 | 1,201.00 | 1,241.00 | 2,482.00 | 31,658 |
| 2024-02-26 | 1,265.00 | 1,265.00 | 1,215.00 | 1,241.00 | 2,482.00 | 55,761 |
| 2024-02-23 | 1,280.00 | 1,298.00 | 1,260.00 | 1,265.00 | 2,530.00 | 45,641 |
| 2024-02-22 | 1,253.00 | 1,298.00 | 1,237.00 | 1,280.00 | 2,560.00 | 42,092 |
| 2024-02-21 | 1,245.00 | 1,290.00 | 1,242.00 | 1,253.00 | 2,506.00 | 42,275 |
| 2024-02-20 | 1,231.00 | 1,260.00 | 1,231.00 | 1,245.00 | 2,490.00 | 30,071 |
| 2024-02-19 | 1,241.00 | 1,298.00 | 1,228.00 | 1,230.00 | 2,460.00 | 71,724 |
| 2024-02-16 | 1,249.00 | 1,265.00 | 1,240.00 | 1,242.00 | 2,484.00 | 32,149 |
| 2024-02-15 | 1,245.00 | 1,277.00 | 1,245.00 | 1,249.00 | 2,498.00 | 52,372 |
| 2024-02-14 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 2,490.00 | 30,839 |
| 2024-02-13 | 1,244.00 | 1,275.00 | 1,200.00 | 1,250.00 | 2,500.00 | 42,344 |
| 2024-02-08 | 1,266.00 | 1,282.00 | 1,243.00 | 1,244.00 | 2,488.00 | 60,762 |
| 2024-02-07 | 1,260.00 | 1,295.00 | 1,254.00 | 1,283.00 | 2,566.00 | 29,182 |
| 2024-02-06 | 1,280.00 | 1,282.00 | 1,250.00 | 1,260.00 | 2,520.00 | 47,763 |
| 2024-02-05 | 1,243.00 | 1,286.00 | 1,242.00 | 1,282.00 | 2,564.00 | 70,357 |
| 2024-02-02 | 1,236.00 | 1,299.00 | 1,235.00 | 1,242.00 | 2,484.00 | 72,669 |
| 2024-02-01 | 1,210.00 | 1,264.00 | 1,198.00 | 1,236.00 | 2,472.00 | 56,349 |
| 2024-01-31 | 1,255.00 | 1,267.00 | 1,200.00 | 1,210.00 | 2,420.00 | 70,429 |
| 2024-01-30 | 1,278.00 | 1,310.00 | 1,246.00 | 1,267.00 | 2,534.00 | 101,793 |
| 2024-01-29 | 1,360.00 | 1,379.00 | 1,275.00 | 1,278.00 | 2,556.00 | 161,310 |
| 2024-01-26 | 1,378.00 | 1,425.00 | 1,300.00 | 1,360.00 | 2,720.00 | 166,867 |
| 2024-01-25 | 1,500.00 | 1,500.00 | 1,360.00 | 1,380.00 | 2,760.00 | 293,504 |
| 2024-01-24 | 1,459.00 | 1,485.00 | 1,430.00 | 1,459.00 | 2,918.00 | 280,379 |
| 2024-01-23 | 1,725.00 | 1,726.00 | 1,450.00 | 1,472.00 | 2,944.00 | 831,672 |
| 2024-01-22 | 2,140.00 | 2,195.00 | 1,713.00 | 1,750.00 | 3,500.00 | 3,486,761 |
| 2024-01-19 | 1,300.00 | 1,690.00 | 1,251.00 | 1,690.00 | 3,380.00 | 1,091,533 |
| 2023-12-21 | 1,009.00 | 1,064.00 | 1,000.00 | 1,064.00 | 2,837.33 | 50,902 |
| 2023-12-20 | 1,023.00 | 1,024.00 | 1,003.00 | 1,009.00 | 2,690.67 | 33,306 |
| 2023-12-19 | 1,030.00 | 1,040.00 | 1,008.00 | 1,034.00 | 2,757.33 | 19,109 |
| 2023-12-18 | 1,000.00 | 1,023.00 | 996.00 | 1,023.00 | 2,728.00 | 24,783 |
| 2023-12-15 | 988.00 | 997.00 | 979.00 | 996.00 | 2,656.00 | 19,024 |
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.