Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 1,123.00 | 1,133.00 | 1,118.00 | 1,124.00 | 2,997.33 | 22,147 |
| 2023-06-20 | 1,170.00 | 1,170.00 | 1,111.00 | 1,123.00 | 2,994.67 | 44,176 |
| 2023-06-19 | 1,195.00 | 1,222.00 | 1,170.00 | 1,170.00 | 3,120.00 | 14,065 |
| 2023-06-16 | 1,140.00 | 1,235.00 | 1,140.00 | 1,195.00 | 3,186.67 | 57,705 |
| 2023-06-15 | 1,147.00 | 1,150.00 | 1,132.00 | 1,139.00 | 3,037.33 | 25,834 |
| 2023-06-14 | 1,192.00 | 1,198.00 | 1,147.00 | 1,147.00 | 3,058.67 | 41,734 |
| 2023-06-13 | 1,218.00 | 1,254.00 | 1,190.00 | 1,192.00 | 3,178.67 | 33,642 |
| 2023-06-12 | 1,230.00 | 1,267.00 | 1,200.00 | 1,213.00 | 3,234.67 | 23,749 |
| 2023-06-09 | 1,223.00 | 1,239.00 | 1,201.00 | 1,230.00 | 3,280.00 | 26,346 |
| 2023-06-08 | 1,254.00 | 1,266.00 | 1,212.00 | 1,222.00 | 3,258.67 | 70,031 |
| 2023-06-07 | 1,263.00 | 1,270.00 | 1,256.00 | 1,267.00 | 3,378.67 | 39,050 |
| 2023-06-05 | 1,294.00 | 1,294.00 | 1,250.00 | 1,262.00 | 3,365.33 | 21,102 |
| 2023-06-02 | 1,286.00 | 1,307.00 | 1,279.00 | 1,292.00 | 3,445.33 | 15,770 |
| 2023-06-01 | 1,330.00 | 1,330.00 | 1,282.00 | 1,284.00 | 3,424.00 | 23,748 |
| 2023-05-31 | 1,308.00 | 1,350.00 | 1,300.00 | 1,318.00 | 3,514.67 | 18,811 |
| 2023-05-30 | 1,302.00 | 1,338.00 | 1,287.00 | 1,308.00 | 3,488.00 | 20,829 |
| 2023-05-26 | 1,293.00 | 1,320.00 | 1,292.00 | 1,300.00 | 3,466.67 | 14,567 |
| 2023-05-25 | 1,303.00 | 1,313.00 | 1,270.00 | 1,297.00 | 3,458.67 | 33,564 |
| 2023-05-24 | 1,307.00 | 1,319.00 | 1,294.00 | 1,304.00 | 3,477.33 | 8,311 |
| 2023-05-23 | 1,330.00 | 1,350.00 | 1,305.00 | 1,307.00 | 3,485.33 | 29,391 |
| 2023-05-22 | 1,284.00 | 1,322.00 | 1,275.00 | 1,307.00 | 3,485.33 | 19,720 |
| 2023-05-19 | 1,262.00 | 1,298.00 | 1,262.00 | 1,284.00 | 3,424.00 | 32,901 |
| 2023-05-18 | 1,300.00 | 1,300.00 | 1,264.00 | 1,269.00 | 3,384.00 | 15,932 |
| 2023-05-17 | 1,239.00 | 1,290.00 | 1,201.00 | 1,278.00 | 3,408.00 | 33,128 |
| 2023-05-16 | 1,325.00 | 1,325.00 | 1,240.00 | 1,240.00 | 3,306.67 | 57,138 |
| 2023-05-15 | 1,327.00 | 1,350.00 | 1,299.00 | 1,301.00 | 3,469.33 | 55,560 |
| 2023-05-12 | 1,316.00 | 1,353.00 | 1,316.00 | 1,341.00 | 3,576.00 | 16,374 |
| 2023-05-11 | 1,335.00 | 1,375.00 | 1,333.00 | 1,345.00 | 3,586.67 | 25,442 |
| 2023-05-10 | 1,334.00 | 1,425.00 | 1,331.00 | 1,345.00 | 3,586.67 | 20,921 |
| 2023-05-09 | 1,375.00 | 1,397.00 | 1,339.00 | 1,354.00 | 3,610.67 | 45,781 |
| 2023-05-08 | 1,412.00 | 1,459.00 | 1,335.00 | 1,397.00 | 3,725.33 | 35,945 |
| 2023-05-04 | 1,519.00 | 1,526.00 | 1,390.00 | 1,411.00 | 3,762.67 | 105,245 |
| 2023-05-03 | 1,421.00 | 1,650.00 | 1,404.00 | 1,519.00 | 4,050.67 | 289,427 |
| 2023-05-02 | 1,371.00 | 1,455.00 | 1,371.00 | 1,427.00 | 3,805.33 | 21,202 |
| 2023-04-28 | 1,459.00 | 1,459.00 | 1,371.00 | 1,415.00 | 3,773.33 | 36,094 |
| 2023-04-27 | 1,435.00 | 1,435.00 | 1,338.00 | 1,419.00 | 3,784.00 | 34,351 |
| 2023-04-26 | 1,359.00 | 1,424.00 | 1,348.00 | 1,376.00 | 3,669.33 | 47,462 |
| 2023-04-25 | 1,431.00 | 1,449.00 | 1,348.00 | 1,358.00 | 3,621.33 | 74,932 |
| 2023-04-24 | 1,441.00 | 1,454.00 | 1,365.00 | 1,434.00 | 3,824.00 | 47,237 |
| 2023-04-21 | 1,451.00 | 1,525.00 | 1,421.00 | 1,440.00 | 3,840.00 | 73,291 |
| 2023-04-20 | 1,529.00 | 1,529.00 | 1,428.00 | 1,450.00 | 3,866.67 | 64,458 |
| 2023-04-19 | 1,507.00 | 1,585.00 | 1,483.00 | 1,516.00 | 4,042.67 | 171,420 |
| 2023-04-18 | 1,410.00 | 1,519.00 | 1,370.00 | 1,507.00 | 4,018.67 | 204,272 |
| 2023-04-17 | 1,429.00 | 1,436.00 | 1,390.00 | 1,410.00 | 3,760.00 | 75,541 |
| 2023-04-14 | 1,487.00 | 1,526.00 | 1,434.00 | 1,434.00 | 3,824.00 | 117,887 |
| 2023-04-13 | 1,511.00 | 1,530.00 | 1,416.00 | 1,484.00 | 3,957.33 | 113,224 |
| 2023-04-12 | 1,603.00 | 1,603.00 | 1,512.00 | 1,534.00 | 4,090.67 | 139,734 |
| 2023-04-11 | 1,595.00 | 1,630.00 | 1,552.00 | 1,603.00 | 4,274.67 | 114,401 |
| 2023-04-10 | 1,611.00 | 1,640.00 | 1,533.00 | 1,600.00 | 4,266.67 | 101,472 |
| 2023-04-07 | 1,576.00 | 1,610.00 | 1,520.00 | 1,597.00 | 4,258.67 | 85,153 |
| 2023-04-06 | 1,615.00 | 1,630.00 | 1,508.00 | 1,576.00 | 4,202.67 | 142,097 |
| 2023-04-05 | 1,664.00 | 1,718.00 | 1,562.00 | 1,602.00 | 4,272.00 | 185,372 |
| 2023-04-04 | 1,698.00 | 1,719.00 | 1,580.00 | 1,646.00 | 4,389.33 | 177,766 |
| 2023-04-03 | 1,700.00 | 1,700.00 | 1,575.00 | 1,645.00 | 4,386.67 | 166,577 |
| 2023-03-31 | 1,902.00 | 1,902.00 | 1,620.00 | 1,676.00 | 4,469.33 | 526,534 |
| 2023-03-30 | 1,931.00 | 2,020.00 | 1,859.00 | 1,928.00 | 5,141.33 | 435,196 |
| 2023-03-29 | 1,605.00 | 2,030.00 | 1,604.00 | 1,910.00 | 5,093.33 | 2,313,479 |
| 2023-03-28 | 1,585.00 | 1,644.00 | 1,538.00 | 1,617.00 | 4,312.00 | 271,245 |
| 2023-03-27 | 1,665.00 | 1,671.00 | 1,578.00 | 1,585.00 | 4,226.67 | 414,691 |
| 2023-03-24 | 1,444.00 | 1,718.00 | 1,433.00 | 1,664.00 | 4,437.33 | 2,029,293 |
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.