Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,050.00 | 3,050.00 | 2,250.00 | 2,250.00 | 6,000.00 | 602,470 |
| 2022-09-27 | 3,980.00 | 4,025.00 | 3,200.00 | 3,210.00 | 8,560.00 | 646,082 |
| 2022-09-26 | 3,425.00 | 4,055.00 | 3,425.00 | 3,900.00 | 10,400.00 | 477,146 |
| 2022-09-23 | 3,265.00 | 3,400.00 | 3,265.00 | 3,335.00 | 8,893.33 | 181,687 |
| 2022-09-22 | 3,200.00 | 3,345.00 | 3,150.00 | 3,265.00 | 8,706.66 | 239,895 |
| 2022-09-21 | 3,000.00 | 3,140.00 | 3,000.00 | 3,140.00 | 8,373.33 | 284,085 |
| 2022-09-20 | 3,020.00 | 3,050.00 | 2,955.00 | 2,985.00 | 7,960.00 | 142,061 |
| 2022-09-19 | 3,005.00 | 3,050.00 | 2,990.00 | 3,000.00 | 8,000.00 | 216,294 |
| 2022-09-16 | 2,960.00 | 3,030.00 | 2,900.00 | 2,900.00 | 7,733.33 | 209,132 |
| 2022-09-15 | 3,070.00 | 3,185.00 | 2,885.00 | 3,000.00 | 8,000.00 | 371,297 |
| 2022-09-14 | 2,680.00 | 3,035.00 | 2,680.00 | 2,980.00 | 7,946.66 | 448,712 |
| 2022-09-13 | 2,695.00 | 2,820.00 | 2,695.00 | 2,785.00 | 7,426.66 | 238,107 |
| 2022-09-08 | 2,450.00 | 2,565.00 | 2,450.00 | 2,565.00 | 6,840.00 | 211,851 |
| 2022-09-07 | 2,860.00 | 2,950.00 | 2,350.00 | 2,350.00 | 6,266.67 | 367,863 |
| 2022-09-06 | 2,540.00 | 2,795.00 | 2,530.00 | 2,710.00 | 7,226.67 | 347,945 |
| 2022-09-05 | 2,305.00 | 2,500.00 | 2,290.00 | 2,485.00 | 6,626.67 | 670,325 |
| 2022-09-02 | 2,195.00 | 2,330.00 | 2,150.00 | 2,285.00 | 6,093.33 | 583,495 |
| 2022-09-01 | 2,110.00 | 2,240.00 | 2,070.00 | 2,170.00 | 5,786.67 | 400,165 |
| 2022-08-31 | 2,000.00 | 2,105.00 | 1,970.00 | 2,095.00 | 5,586.67 | 228,438 |
| 2022-08-30 | 2,100.00 | 2,110.00 | 1,950.00 | 2,015.00 | 5,373.33 | 301,322 |
| 2022-08-29 | 1,985.00 | 2,135.00 | 1,945.00 | 2,115.00 | 5,640.00 | 281,997 |
| 2022-08-26 | 2,015.00 | 2,060.00 | 2,000.00 | 2,040.00 | 5,440.00 | 149,670 |
| 2022-08-25 | 2,065.00 | 2,070.00 | 2,005.00 | 2,020.00 | 5,386.67 | 180,971 |
| 2022-08-24 | 1,950.00 | 2,080.00 | 1,935.00 | 2,070.00 | 5,520.00 | 452,623 |
| 2022-08-23 | 1,890.00 | 1,945.00 | 1,880.00 | 1,945.00 | 5,186.67 | 121,158 |
| 2022-08-22 | 1,900.00 | 1,990.00 | 1,890.00 | 1,910.00 | 5,093.33 | 285,866 |
| 2022-08-19 | 1,905.00 | 1,955.00 | 1,890.00 | 1,920.00 | 5,120.00 | 184,150 |
| 2022-08-18 | 1,885.00 | 1,935.00 | 1,870.00 | 1,905.00 | 5,080.00 | 195,647 |
| 2022-08-17 | 1,850.00 | 1,915.00 | 1,820.00 | 1,910.00 | 5,093.33 | 472,400 |
| 2022-08-16 | 1,760.00 | 1,905.00 | 1,700.00 | 1,860.00 | 4,960.00 | 585,581 |
| 2022-08-12 | 1,795.00 | 1,830.00 | 1,750.00 | 1,770.00 | 4,720.00 | 111,123 |
| 2022-08-11 | 1,820.00 | 1,835.00 | 1,750.00 | 1,795.00 | 4,786.67 | 197,478 |
| 2022-08-10 | 1,705.00 | 1,830.00 | 1,670.00 | 1,805.00 | 4,813.33 | 354,363 |
| 2022-08-09 | 1,695.00 | 1,750.00 | 1,650.00 | 1,725.00 | 4,600.00 | 100,990 |
| 2022-08-08 | 1,730.00 | 1,775.00 | 1,675.00 | 1,695.00 | 4,520.00 | 101,102 |
| 2022-08-05 | 1,695.00 | 1,770.00 | 1,675.00 | 1,745.00 | 4,653.33 | 181,221 |
| 2022-08-04 | 1,605.00 | 1,750.00 | 1,605.00 | 1,680.00 | 4,480.00 | 320,000 |
| 2022-08-03 | 1,550.00 | 1,650.00 | 1,530.00 | 1,595.00 | 4,253.33 | 98,077 |
| 2022-08-02 | 1,610.00 | 1,635.00 | 1,500.00 | 1,555.00 | 4,146.67 | 123,672 |
| 2022-08-01 | 1,620.00 | 1,660.00 | 1,585.00 | 1,615.00 | 4,306.67 | 91,862 |
| 2022-07-29 | 1,585.00 | 1,630.00 | 1,530.00 | 1,615.00 | 4,306.67 | 101,564 |
| 2022-07-28 | 1,505.00 | 1,610.00 | 1,505.00 | 1,560.00 | 4,160.00 | 140,280 |
| 2022-07-27 | 1,480.00 | 1,510.00 | 1,455.00 | 1,500.00 | 4,000.00 | 39,993 |
| 2022-07-26 | 1,550.00 | 1,550.00 | 1,475.00 | 1,495.00 | 3,986.67 | 95,575 |
| 2022-07-25 | 1,570.00 | 1,575.00 | 1,535.00 | 1,555.00 | 4,146.67 | 42,542 |
| 2022-07-22 | 1,545.00 | 1,600.00 | 1,540.00 | 1,570.00 | 4,186.67 | 90,084 |
| 2022-07-21 | 1,545.00 | 1,550.00 | 1,515.00 | 1,540.00 | 4,106.67 | 46,864 |
| 2022-07-20 | 1,575.00 | 1,655.00 | 1,520.00 | 1,545.00 | 4,120.00 | 110,820 |
| 2022-07-19 | 1,510.00 | 1,570.00 | 1,500.00 | 1,555.00 | 4,146.67 | 70,883 |
| 2022-07-18 | 1,515.00 | 1,575.00 | 1,515.00 | 1,520.00 | 4,053.33 | 87,242 |
| 2022-07-15 | 1,440.00 | 1,650.00 | 1,420.00 | 1,525.00 | 4,066.67 | 234,284 |
| 2022-07-14 | 1,400.00 | 1,475.00 | 1,380.00 | 1,440.00 | 3,840.00 | 54,575 |
| 2022-07-13 | 1,400.00 | 1,440.00 | 1,350.00 | 1,400.00 | 3,733.33 | 39,248 |
| 2022-07-12 | 1,510.00 | 1,510.00 | 1,415.00 | 1,415.00 | 3,773.33 | 60,022 |
| 2022-07-11 | 1,530.00 | 1,560.00 | 1,485.00 | 1,510.00 | 4,026.67 | 68,977 |
| 2022-07-08 | 1,480.00 | 1,535.00 | 1,475.00 | 1,515.00 | 4,040.00 | 58,359 |
| 2022-07-07 | 1,420.00 | 1,475.00 | 1,415.00 | 1,465.00 | 3,906.67 | 36,889 |
| 2022-07-06 | 1,470.00 | 1,505.00 | 1,410.00 | 1,415.00 | 3,773.33 | 58,352 |
| 2022-07-05 | 1,435.00 | 1,495.00 | 1,420.00 | 1,480.00 | 3,946.67 | 58,793 |
| 2022-07-04 | 1,530.00 | 1,595.00 | 1,410.00 | 1,420.00 | 3,786.67 | 136,133 |
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.