Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 990.00 | 1,005.00 | 980.00 | 988.00 | 2,634.67 | 20,364 |
| 2023-12-13 | 1,019.00 | 1,023.00 | 974.00 | 980.00 | 2,613.33 | 20,434 |
| 2023-12-12 | 1,019.00 | 1,035.00 | 1,016.00 | 1,019.00 | 2,717.33 | 19,125 |
| 2023-12-11 | 1,034.00 | 1,035.00 | 1,007.00 | 1,019.00 | 2,717.33 | 18,017 |
| 2023-12-08 | 1,028.00 | 1,045.00 | 1,013.00 | 1,013.00 | 2,701.33 | 14,981 |
| 2023-12-07 | 1,088.00 | 1,088.00 | 1,012.00 | 1,028.00 | 2,741.33 | 19,395 |
| 2023-12-06 | 1,015.00 | 1,090.00 | 951.00 | 1,090.00 | 2,906.67 | 49,968 |
| 2023-12-05 | 1,055.00 | 1,055.00 | 983.00 | 1,015.00 | 2,706.67 | 35,177 |
| 2023-12-04 | 1,098.00 | 1,098.00 | 1,030.00 | 1,055.00 | 2,813.33 | 27,482 |
| 2023-12-01 | 1,083.00 | 1,099.00 | 1,056.00 | 1,098.00 | 2,928.00 | 23,499 |
| 2023-11-30 | 1,034.00 | 1,128.00 | 1,028.00 | 1,083.00 | 2,888.00 | 50,534 |
| 2023-11-29 | 1,096.00 | 1,096.00 | 1,026.00 | 1,026.00 | 2,736.00 | 36,281 |
| 2023-11-28 | 1,084.00 | 1,094.00 | 1,075.00 | 1,085.00 | 2,893.33 | 12,340 |
| 2023-11-27 | 1,112.00 | 1,114.00 | 1,076.00 | 1,084.00 | 2,890.67 | 25,752 |
| 2023-11-24 | 1,092.00 | 1,118.00 | 1,014.00 | 1,070.00 | 2,853.33 | 29,342 |
| 2023-11-23 | 1,093.00 | 1,180.00 | 1,080.00 | 1,091.00 | 2,909.33 | 64,263 |
| 2023-11-22 | 1,094.00 | 1,104.00 | 1,077.00 | 1,093.00 | 2,914.67 | 25,560 |
| 2023-11-21 | 1,110.00 | 1,110.00 | 1,081.00 | 1,094.00 | 2,917.33 | 35,872 |
| 2023-11-20 | 1,110.00 | 1,110.00 | 1,050.00 | 1,081.00 | 2,882.67 | 41,976 |
| 2023-11-17 | 1,075.00 | 1,090.00 | 1,060.00 | 1,090.00 | 2,906.67 | 33,837 |
| 2023-11-16 | 1,018.00 | 1,090.00 | 1,017.00 | 1,075.00 | 2,866.67 | 111,667 |
| 2023-11-15 | 1,000.00 | 1,050.00 | 989.00 | 1,018.00 | 2,714.67 | 51,847 |
| 2023-11-14 | 935.00 | 990.00 | 928.00 | 989.00 | 2,637.33 | 26,731 |
| 2023-11-13 | 954.00 | 954.00 | 935.00 | 935.00 | 2,493.33 | 28,317 |
| 2023-11-10 | 971.00 | 972.00 | 934.00 | 954.00 | 2,544.00 | 12,904 |
| 2023-11-09 | 986.00 | 999.00 | 963.00 | 971.00 | 2,589.33 | 18,198 |
| 2023-11-08 | 955.00 | 997.00 | 955.00 | 989.00 | 2,637.33 | 27,485 |
| 2023-11-07 | 953.00 | 969.00 | 942.00 | 955.00 | 2,546.67 | 43,348 |
| 2023-11-06 | 923.00 | 972.00 | 917.00 | 943.00 | 2,514.67 | 64,037 |
| 2023-11-03 | 852.00 | 925.00 | 851.00 | 917.00 | 2,445.33 | 132,837 |
| 2023-11-02 | 806.00 | 870.00 | 750.00 | 851.00 | 2,269.33 | 319,004 |
| 2023-11-01 | 991.00 | 1,006.00 | 985.00 | 1,000.00 | 2,666.67 | 18,277 |
| 2023-10-31 | 1,000.00 | 1,050.00 | 985.00 | 991.00 | 2,642.67 | 27,171 |
| 2023-10-30 | 1,000.00 | 1,005.00 | 979.00 | 1,000.00 | 2,666.67 | 17,209 |
| 2023-10-27 | 1,005.00 | 1,018.00 | 990.00 | 1,016.00 | 2,709.33 | 13,770 |
| 2023-10-26 | 1,024.00 | 1,024.00 | 974.00 | 1,018.00 | 2,714.67 | 25,727 |
| 2023-10-25 | 1,024.00 | 1,058.00 | 1,024.00 | 1,024.00 | 2,730.67 | 23,013 |
| 2023-10-24 | 971.00 | 1,024.00 | 950.00 | 1,024.00 | 2,730.67 | 24,911 |
| 2023-10-23 | 962.00 | 1,005.00 | 951.00 | 971.00 | 2,589.33 | 21,662 |
| 2023-10-20 | 975.00 | 983.00 | 932.00 | 971.00 | 2,589.33 | 36,276 |
| 2023-10-19 | 1,000.00 | 1,003.00 | 965.00 | 989.00 | 2,637.33 | 19,157 |
| 2023-10-18 | 1,020.00 | 1,028.00 | 1,005.00 | 1,009.00 | 2,690.67 | 20,825 |
| 2023-10-17 | 1,025.00 | 1,030.00 | 1,001.00 | 1,015.00 | 2,706.67 | 24,416 |
| 2023-10-16 | 1,057.00 | 1,057.00 | 1,020.00 | 1,025.00 | 2,733.33 | 43,811 |
| 2023-10-13 | 1,060.00 | 1,066.00 | 1,046.00 | 1,060.00 | 2,826.67 | 15,466 |
| 2023-10-12 | 1,071.00 | 1,077.00 | 1,038.00 | 1,060.00 | 2,826.67 | 55,093 |
| 2023-10-11 | 1,041.00 | 1,063.00 | 1,041.00 | 1,061.00 | 2,829.33 | 11,897 |
| 2023-10-10 | 1,076.00 | 1,083.00 | 1,035.00 | 1,041.00 | 2,776.00 | 33,768 |
| 2023-10-06 | 1,084.00 | 1,085.00 | 1,064.00 | 1,076.00 | 2,869.33 | 12,641 |
| 2023-10-05 | 1,047.00 | 1,085.00 | 1,034.00 | 1,085.00 | 2,893.33 | 23,429 |
| 2023-10-04 | 1,070.00 | 1,070.00 | 1,030.00 | 1,044.00 | 2,784.00 | 19,499 |
| 2023-09-27 | 1,050.00 | 1,074.00 | 1,043.00 | 1,070.00 | 2,853.33 | 13,085 |
| 2023-09-26 | 1,053.00 | 1,065.00 | 1,045.00 | 1,050.00 | 2,800.00 | 27,338 |
| 2023-09-25 | 1,079.00 | 1,079.00 | 1,052.00 | 1,068.00 | 2,848.00 | 20,866 |
| 2023-09-22 | 1,060.00 | 1,080.00 | 1,060.00 | 1,079.00 | 2,877.33 | 16,086 |
| 2023-09-21 | 1,084.00 | 1,109.00 | 1,069.00 | 1,090.00 | 2,906.67 | 18,575 |
| 2023-09-20 | 1,101.00 | 1,101.00 | 1,064.00 | 1,089.00 | 2,904.00 | 32,525 |
| 2023-09-19 | 1,133.00 | 1,133.00 | 1,098.00 | 1,101.00 | 2,936.00 | 20,053 |
| 2023-09-18 | 1,155.00 | 1,190.00 | 1,110.00 | 1,133.00 | 3,021.33 | 22,694 |
| 2023-09-15 | 1,124.00 | 1,170.00 | 1,123.00 | 1,155.00 | 3,080.00 | 24,866 |
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.