Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 1,077.00 | 1,122.00 | 1,055.00 | 1,112.00 | 2,965.33 | 24,731 |
| 2023-09-13 | 1,100.00 | 1,108.00 | 1,079.00 | 1,087.00 | 2,898.67 | 41,921 |
| 2023-09-12 | 1,120.00 | 1,136.00 | 1,114.00 | 1,120.00 | 2,986.67 | 23,534 |
| 2023-09-11 | 1,124.00 | 1,143.00 | 1,079.00 | 1,120.00 | 2,986.67 | 60,386 |
| 2023-09-08 | 1,189.00 | 1,189.00 | 1,119.00 | 1,124.00 | 2,997.33 | 51,203 |
| 2023-09-07 | 1,185.00 | 1,229.00 | 1,177.00 | 1,200.00 | 3,200.00 | 65,814 |
| 2023-09-06 | 1,159.00 | 1,204.00 | 1,142.00 | 1,186.00 | 3,162.67 | 40,495 |
| 2023-09-05 | 1,168.00 | 1,183.00 | 1,148.00 | 1,159.00 | 3,090.67 | 19,639 |
| 2023-09-04 | 1,173.00 | 1,179.00 | 1,151.00 | 1,172.00 | 3,125.33 | 32,388 |
| 2023-09-01 | 1,165.00 | 1,190.00 | 1,145.00 | 1,168.00 | 3,114.67 | 30,876 |
| 2023-08-31 | 1,171.00 | 1,190.00 | 1,136.00 | 1,165.00 | 3,106.67 | 71,781 |
| 2023-08-30 | 1,120.00 | 1,141.00 | 1,113.00 | 1,140.00 | 3,040.00 | 35,015 |
| 2023-08-29 | 1,108.00 | 1,130.00 | 1,105.00 | 1,111.00 | 2,962.67 | 45,279 |
| 2023-08-28 | 1,101.00 | 1,111.00 | 1,085.00 | 1,100.00 | 2,933.33 | 25,585 |
| 2023-08-25 | 1,128.00 | 1,133.00 | 1,082.00 | 1,100.00 | 2,933.33 | 42,122 |
| 2023-08-24 | 1,112.00 | 1,140.00 | 1,111.00 | 1,121.00 | 2,989.33 | 45,299 |
| 2023-08-23 | 1,114.00 | 1,133.00 | 1,082.00 | 1,122.00 | 2,992.00 | 27,120 |
| 2023-08-22 | 1,144.00 | 1,152.00 | 1,108.00 | 1,114.00 | 2,970.67 | 45,581 |
| 2023-08-21 | 1,109.00 | 1,145.00 | 1,105.00 | 1,132.00 | 3,018.67 | 56,138 |
| 2023-08-18 | 1,128.00 | 1,128.00 | 1,075.00 | 1,120.00 | 2,986.67 | 70,141 |
| 2023-08-17 | 1,125.00 | 1,132.00 | 1,081.00 | 1,128.00 | 3,008.00 | 75,291 |
| 2023-08-16 | 1,198.00 | 1,198.00 | 1,084.00 | 1,110.00 | 2,960.00 | 68,835 |
| 2023-08-14 | 1,111.00 | 1,118.00 | 1,081.00 | 1,111.00 | 2,962.67 | 37,720 |
| 2023-08-11 | 1,073.00 | 1,122.00 | 1,073.00 | 1,111.00 | 2,962.67 | 49,070 |
| 2023-08-10 | 1,072.00 | 1,093.00 | 1,061.00 | 1,072.00 | 2,858.67 | 23,270 |
| 2023-08-09 | 1,056.00 | 1,077.00 | 1,041.00 | 1,071.00 | 2,856.00 | 9,856 |
| 2023-08-08 | 1,076.00 | 1,086.00 | 1,050.00 | 1,064.00 | 2,837.33 | 18,007 |
| 2023-08-07 | 1,062.00 | 1,090.00 | 1,051.00 | 1,084.00 | 2,890.67 | 31,483 |
| 2023-08-04 | 1,069.00 | 1,115.00 | 1,048.00 | 1,070.00 | 2,853.33 | 26,459 |
| 2023-08-03 | 1,073.00 | 1,089.00 | 1,052.00 | 1,069.00 | 2,850.67 | 30,488 |
| 2023-08-02 | 1,100.00 | 1,111.00 | 1,042.00 | 1,073.00 | 2,861.33 | 40,861 |
| 2023-08-01 | 1,086.00 | 1,121.00 | 1,082.00 | 1,121.00 | 2,989.33 | 40,297 |
| 2023-07-31 | 1,056.00 | 1,088.00 | 1,051.00 | 1,086.00 | 2,896.00 | 23,809 |
| 2023-07-28 | 1,025.00 | 1,062.00 | 1,012.00 | 1,055.00 | 2,813.33 | 33,907 |
| 2023-07-27 | 1,018.00 | 1,050.00 | 1,013.00 | 1,016.00 | 2,709.33 | 46,370 |
| 2023-07-26 | 1,082.00 | 1,082.00 | 1,003.00 | 1,018.00 | 2,714.67 | 141,186 |
| 2023-07-25 | 1,115.00 | 1,115.00 | 1,060.00 | 1,082.00 | 2,885.33 | 128,466 |
| 2023-07-24 | 1,083.00 | 1,115.00 | 1,068.00 | 1,115.00 | 2,973.33 | 82,297 |
| 2023-07-21 | 1,060.00 | 1,101.00 | 1,041.00 | 1,080.00 | 2,880.00 | 72,659 |
| 2023-07-20 | 1,096.00 | 1,130.00 | 1,080.00 | 1,090.00 | 2,906.67 | 74,115 |
| 2023-07-19 | 1,080.00 | 1,127.00 | 1,030.00 | 1,096.00 | 2,922.67 | 110,870 |
| 2023-07-18 | 1,138.00 | 1,143.00 | 1,075.00 | 1,080.00 | 2,880.00 | 129,405 |
| 2023-07-17 | 1,186.00 | 1,188.00 | 1,127.00 | 1,138.00 | 3,034.67 | 104,210 |
| 2023-07-14 | 1,235.00 | 1,335.00 | 1,180.00 | 1,180.00 | 3,146.67 | 492,830 |
| 2023-07-13 | 1,233.00 | 1,250.00 | 1,204.00 | 1,232.00 | 3,285.33 | 132,914 |
| 2023-07-12 | 1,260.00 | 1,265.00 | 1,218.00 | 1,230.00 | 3,280.00 | 164,035 |
| 2023-07-11 | 1,276.00 | 1,304.00 | 1,250.00 | 1,253.00 | 3,341.33 | 243,152 |
| 2023-07-10 | 1,425.00 | 1,428.00 | 1,280.00 | 1,290.00 | 3,440.00 | 440,327 |
| 2023-07-07 | 1,546.00 | 1,730.00 | 1,346.00 | 1,397.00 | 3,725.33 | 1,816,365 |
| 2023-07-06 | 1,618.00 | 1,720.00 | 1,450.00 | 1,498.00 | 3,994.67 | 5,108,075 |
| 2023-07-05 | 1,048.00 | 1,348.00 | 1,037.00 | 1,348.00 | 3,594.67 | 906,641 |
| 2023-07-04 | 1,068.00 | 1,095.00 | 1,010.00 | 1,037.00 | 2,765.33 | 94,998 |
| 2023-07-03 | 1,058.00 | 1,087.00 | 1,030.00 | 1,043.00 | 2,781.33 | 40,036 |
| 2023-06-30 | 1,075.00 | 1,084.00 | 1,045.00 | 1,058.00 | 2,821.33 | 22,794 |
| 2023-06-29 | 1,111.00 | 1,116.00 | 1,061.00 | 1,075.00 | 2,866.67 | 25,481 |
| 2023-06-28 | 1,096.00 | 1,119.00 | 1,090.00 | 1,105.00 | 2,946.67 | 13,994 |
| 2023-06-27 | 1,100.00 | 1,120.00 | 1,079.00 | 1,100.00 | 2,933.33 | 27,903 |
| 2023-06-26 | 1,075.00 | 1,096.00 | 1,035.00 | 1,094.00 | 2,917.33 | 27,001 |
| 2023-06-23 | 1,118.00 | 1,120.00 | 1,062.00 | 1,075.00 | 2,866.67 | 28,488 |
| 2023-06-22 | 1,126.00 | 1,126.00 | 1,100.00 | 1,118.00 | 2,981.33 | 26,338 |
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.