Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,125.00 | 1,145.00 | 1,040.00 | 1,070.00 | 2,853.33 | 96,871 |
| 2022-12-22 | 1,100.00 | 1,155.00 | 1,100.00 | 1,115.00 | 2,973.33 | 77,544 |
| 2022-12-21 | 1,125.00 | 1,145.00 | 1,110.00 | 1,115.00 | 2,973.33 | 49,814 |
| 2022-12-20 | 1,195.00 | 1,200.00 | 1,115.00 | 1,130.00 | 3,013.33 | 154,584 |
| 2022-12-19 | 1,230.00 | 1,240.00 | 1,205.00 | 1,205.00 | 3,213.33 | 80,709 |
| 2022-12-16 | 1,255.00 | 1,265.00 | 1,235.00 | 1,245.00 | 3,320.00 | 33,023 |
| 2022-12-15 | 1,270.00 | 1,285.00 | 1,245.00 | 1,275.00 | 3,400.00 | 29,044 |
| 2022-12-14 | 1,265.00 | 1,275.00 | 1,250.00 | 1,270.00 | 3,386.67 | 36,183 |
| 2022-12-13 | 1,250.00 | 1,280.00 | 1,235.00 | 1,250.00 | 3,333.33 | 47,078 |
| 2022-12-12 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 3,306.67 | 47,150 |
| 2022-12-09 | 1,245.00 | 1,255.00 | 1,215.00 | 1,250.00 | 3,333.33 | 91,089 |
| 2022-12-08 | 1,290.00 | 1,290.00 | 1,215.00 | 1,235.00 | 3,293.33 | 165,444 |
| 2022-12-07 | 1,275.00 | 1,310.00 | 1,260.00 | 1,290.00 | 3,440.00 | 43,715 |
| 2022-12-06 | 1,305.00 | 1,305.00 | 1,265.00 | 1,280.00 | 3,413.33 | 50,362 |
| 2022-12-05 | 1,340.00 | 1,345.00 | 1,295.00 | 1,305.00 | 3,480.00 | 99,626 |
| 2022-12-02 | 1,370.00 | 1,375.00 | 1,315.00 | 1,345.00 | 3,586.67 | 126,237 |
| 2022-12-01 | 1,400.00 | 1,400.00 | 1,365.00 | 1,370.00 | 3,653.33 | 85,226 |
| 2022-11-30 | 1,390.00 | 1,400.00 | 1,360.00 | 1,375.00 | 3,666.67 | 96,204 |
| 2022-11-29 | 1,375.00 | 1,390.00 | 1,345.00 | 1,375.00 | 3,666.67 | 96,885 |
| 2022-11-28 | 1,400.00 | 1,400.00 | 1,355.00 | 1,375.00 | 3,666.67 | 126,113 |
| 2022-11-25 | 1,455.00 | 1,455.00 | 1,380.00 | 1,400.00 | 3,733.33 | 135,402 |
| 2022-11-24 | 1,435.00 | 1,470.00 | 1,420.00 | 1,450.00 | 3,866.67 | 135,047 |
| 2022-11-23 | 1,385.00 | 1,455.00 | 1,385.00 | 1,415.00 | 3,773.33 | 241,959 |
| 2022-11-22 | 1,370.00 | 1,415.00 | 1,355.00 | 1,375.00 | 3,666.67 | 150,237 |
| 2022-11-21 | 1,560.00 | 1,715.00 | 1,360.00 | 1,400.00 | 3,733.33 | 1,243,175 |
| 2022-11-18 | 1,360.00 | 1,540.00 | 1,340.00 | 1,525.00 | 4,066.67 | 887,738 |
| 2022-11-17 | 1,305.00 | 1,395.00 | 1,295.00 | 1,360.00 | 3,626.67 | 158,715 |
| 2022-11-16 | 1,380.00 | 1,380.00 | 1,305.00 | 1,310.00 | 3,493.33 | 119,956 |
| 2022-11-15 | 1,365.00 | 1,375.00 | 1,335.00 | 1,365.00 | 3,640.00 | 108,516 |
| 2022-11-14 | 1,370.00 | 1,410.00 | 1,360.00 | 1,370.00 | 3,653.33 | 127,412 |
| 2022-11-11 | 1,490.00 | 1,500.00 | 1,385.00 | 1,385.00 | 3,693.33 | 314,688 |
| 2022-11-10 | 1,295.00 | 1,480.00 | 1,280.00 | 1,430.00 | 3,813.33 | 1,074,613 |
| 2022-11-09 | 1,290.00 | 1,315.00 | 1,275.00 | 1,295.00 | 3,453.33 | 89,736 |
| 2022-11-08 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 3,426.67 | 53,605 |
| 2022-11-07 | 1,290.00 | 1,290.00 | 1,255.00 | 1,260.00 | 3,360.00 | 83,484 |
| 2022-11-04 | 1,315.00 | 1,315.00 | 1,260.00 | 1,300.00 | 3,466.67 | 71,765 |
| 2022-11-03 | 1,275.00 | 1,325.00 | 1,255.00 | 1,310.00 | 3,493.33 | 88,141 |
| 2022-11-02 | 1,320.00 | 1,320.00 | 1,275.00 | 1,290.00 | 3,440.00 | 60,800 |
| 2022-11-01 | 1,285.00 | 1,330.00 | 1,270.00 | 1,320.00 | 3,520.00 | 96,882 |
| 2022-10-31 | 1,265.00 | 1,330.00 | 1,255.00 | 1,265.00 | 3,373.33 | 107,606 |
| 2022-10-28 | 1,280.00 | 1,285.00 | 1,245.00 | 1,255.00 | 3,346.67 | 73,482 |
| 2022-10-27 | 1,260.00 | 1,305.00 | 1,255.00 | 1,290.00 | 3,440.00 | 89,131 |
| 2022-10-26 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 3,360.00 | 132,795 |
| 2022-10-25 | 1,295.00 | 1,365.00 | 1,265.00 | 1,345.00 | 3,586.67 | 119,138 |
| 2022-10-24 | 1,265.00 | 1,320.00 | 1,250.00 | 1,275.00 | 3,400.00 | 119,365 |
| 2022-10-21 | 1,300.00 | 1,305.00 | 1,250.00 | 1,260.00 | 3,360.00 | 110,829 |
| 2022-10-20 | 1,325.00 | 1,360.00 | 1,280.00 | 1,305.00 | 3,480.00 | 101,235 |
| 2022-10-19 | 1,415.00 | 1,415.00 | 1,325.00 | 1,340.00 | 3,573.33 | 138,506 |
| 2022-10-18 | 1,405.00 | 1,430.00 | 1,365.00 | 1,395.00 | 3,720.00 | 190,524 |
| 2022-10-17 | 1,365.00 | 1,390.00 | 1,335.00 | 1,380.00 | 3,680.00 | 114,326 |
| 2022-10-14 | 1,390.00 | 1,445.00 | 1,365.00 | 1,390.00 | 3,706.67 | 243,967 |
| 2022-10-13 | 1,430.00 | 1,445.00 | 1,345.00 | 1,360.00 | 3,626.67 | 330,204 |
| 2022-10-12 | 1,545.00 | 1,550.00 | 1,320.00 | 1,465.00 | 3,906.67 | 495,508 |
| 2022-10-11 | 1,760.00 | 1,775.00 | 1,465.00 | 1,545.00 | 4,120.00 | 623,179 |
| 2022-10-07 | 2,060.00 | 2,110.00 | 1,740.00 | 1,805.00 | 4,813.33 | 657,911 |
| 2022-10-06 | 1,860.00 | 2,020.00 | 1,860.00 | 2,020.00 | 5,386.67 | 183,082 |
| 2022-10-05 | 1,825.00 | 1,930.00 | 1,800.00 | 1,830.00 | 4,880.00 | 234,218 |
| 2022-10-04 | 1,735.00 | 1,865.00 | 1,730.00 | 1,790.00 | 4,773.33 | 219,415 |
| 2022-09-30 | 1,805.00 | 1,805.00 | 1,650.00 | 1,665.00 | 4,440.00 | 453,618 |
| 2022-09-29 | 2,115.00 | 2,680.00 | 1,800.00 | 1,860.00 | 4,960.00 | 675,566 |
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.