Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,127.00 | 1,220.00 | 1,111.00 | 1,163.00 | 1,163.00 | 114,853 |
| 2026-07-15 | 1,221.00 | 1,236.00 | 1,138.00 | 1,141.00 | 1,141.00 | 182,162 |
| 2026-07-14 | 1,299.00 | 1,303.00 | 1,111.00 | 1,268.00 | 1,268.00 | 120,025 |
| 2026-07-13 | 1,415.00 | 1,449.00 | 1,251.00 | 1,320.00 | 1,320.00 | 341,894 |
| 2026-07-10 | 1,313.00 | 1,554.00 | 1,277.00 | 1,475.00 | 1,475.00 | 2,422,369 |
| 2026-07-09 | 915.00 | 1,196.00 | 850.00 | 1,196.00 | 1,196.00 | 537,805 |
| 2026-07-08 | 898.00 | 945.00 | 750.00 | 920.00 | 920.00 | 68,634 |
| 2026-07-07 | 890.00 | 890.00 | 847.00 | 862.00 | 862.00 | 28,185 |
| 2026-07-06 | 887.00 | 895.00 | 830.00 | 890.00 | 890.00 | 26,037 |
| 2026-07-03 | 866.00 | 908.00 | 838.00 | 887.00 | 887.00 | 20,104 |
| 2026-07-02 | 872.00 | 882.00 | 800.00 | 874.00 | 874.00 | 18,081 |
| 2026-07-01 | 855.00 | 883.00 | 805.00 | 872.00 | 872.00 | 55,840 |
| 2026-06-30 | 850.00 | 882.00 | 838.00 | 855.00 | 855.00 | 30,450 |
| 2026-06-29 | 865.00 | 865.00 | 812.00 | 855.00 | 855.00 | 75,774 |
| 2026-06-26 | 893.00 | 894.00 | 788.00 | 870.00 | 870.00 | 62,191 |
| 2026-06-25 | 971.00 | 971.00 | 801.00 | 899.00 | 899.00 | 124,385 |
| 2026-06-24 | 990.00 | 990.00 | 910.00 | 971.00 | 971.00 | 26,712 |
| 2026-06-23 | 1,020.00 | 1,020.00 | 920.00 | 992.00 | 992.00 | 61,223 |
| 2026-06-22 | 1,040.00 | 1,050.00 | 950.00 | 1,030.00 | 1,030.00 | 65,888 |
| 2026-06-19 | 1,047.00 | 1,047.00 | 997.00 | 1,040.00 | 1,040.00 | 14,028 |
| 2026-06-18 | 1,039.00 | 1,058.00 | 1,004.00 | 1,047.00 | 1,047.00 | 23,053 |
| 2026-06-17 | 1,038.00 | 1,084.00 | 989.00 | 1,036.00 | 1,036.00 | 28,748 |
| 2026-06-16 | 1,019.00 | 1,050.00 | 965.00 | 1,039.00 | 1,039.00 | 73,710 |
| 2026-06-15 | 997.00 | 1,039.00 | 972.00 | 997.00 | 997.00 | 58,278 |
| 2026-06-12 | 1,006.00 | 1,023.00 | 975.00 | 997.00 | 997.00 | 28,407 |
| 2026-06-11 | 1,040.00 | 1,040.00 | 968.00 | 998.00 | 998.00 | 46,121 |
| 2026-06-10 | 1,000.00 | 1,033.00 | 932.00 | 1,020.00 | 1,020.00 | 56,318 |
| 2026-06-09 | 1,000.00 | 1,087.00 | 950.00 | 1,000.00 | 1,000.00 | 90,403 |
| 2026-06-08 | 978.00 | 1,010.00 | 940.00 | 980.00 | 980.00 | 55,659 |
| 2026-06-05 | 1,023.00 | 1,044.00 | 971.00 | 1,010.00 | 1,010.00 | 40,266 |
| 2026-06-04 | 1,017.00 | 1,064.00 | 975.00 | 1,023.00 | 1,023.00 | 99,895 |
| 2026-06-02 | 1,050.00 | 1,100.00 | 932.00 | 1,017.00 | 1,017.00 | 120,819 |
| 2026-06-01 | 1,146.00 | 1,157.00 | 986.00 | 1,050.00 | 1,050.00 | 186,015 |
| 2026-05-29 | 1,144.00 | 1,260.00 | 1,030.00 | 1,134.00 | 1,134.00 | 344,156 |
| 2026-05-28 | 1,112.00 | 1,504.00 | 1,088.00 | 1,151.00 | 1,151.00 | 3,350,614 |
| 2026-05-27 | 1,217.00 | 1,217.00 | 1,108.00 | 1,163.00 | 1,163.00 | 93,265 |
| 2026-05-26 | 1,243.00 | 1,273.00 | 1,135.00 | 1,219.00 | 1,219.00 | 241,319 |
| 2026-05-22 | 1,315.00 | 1,339.00 | 1,200.00 | 1,235.00 | 1,235.00 | 801,333 |
| 2026-05-06 | 737.00 | 795.00 | 718.00 | 795.00 | 1,590.00 | 624,240 |
| 2026-05-04 | 695.00 | 748.00 | 672.00 | 736.00 | 1,472.00 | 257,864 |
| 2026-04-30 | 696.00 | 696.00 | 665.00 | 695.00 | 1,390.00 | 46,944 |
| 2026-04-29 | 689.00 | 699.00 | 666.00 | 697.00 | 1,394.00 | 55,285 |
| 2026-04-28 | 706.00 | 712.00 | 674.00 | 689.00 | 1,378.00 | 40,445 |
| 2026-04-27 | 720.00 | 720.00 | 679.00 | 712.00 | 1,424.00 | 45,244 |
| 2026-04-24 | 710.00 | 714.00 | 671.00 | 712.00 | 1,424.00 | 60,980 |
| 2026-04-23 | 689.00 | 715.00 | 660.00 | 710.00 | 1,420.00 | 50,263 |
| 2026-04-22 | 661.00 | 682.00 | 654.00 | 682.00 | 1,364.00 | 54,583 |
| 2026-04-21 | 702.00 | 702.00 | 662.00 | 677.00 | 1,354.00 | 47,089 |
| 2026-04-20 | 707.00 | 720.00 | 690.00 | 696.00 | 1,392.00 | 27,518 |
← NewerPage 2 of 2 · 109 trading days
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.