Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 665.00 | 670.00 | 648.00 | 665.00 | 1,330.00 | 54,030 |
| 2026-04-01 | 664.00 | 673.00 | 591.00 | 665.00 | 1,330.00 | 60,985 |
| 2026-03-31 | 656.00 | 657.00 | 635.00 | 650.00 | 1,300.00 | 59,892 |
| 2026-03-30 | 691.00 | 691.00 | 641.00 | 663.00 | 1,326.00 | 29,966 |
| 2026-03-27 | 646.00 | 679.00 | 630.00 | 668.00 | 1,336.00 | 46,081 |
| 2026-03-26 | 656.00 | 679.00 | 633.00 | 640.00 | 1,280.00 | 63,406 |
| 2026-03-25 | 659.00 | 714.00 | 650.00 | 656.00 | 1,312.00 | 177,883 |
| 2026-03-24 | 678.00 | 698.00 | 630.00 | 640.00 | 1,280.00 | 118,851 |
| 2026-03-23 | 644.00 | 695.00 | 644.00 | 678.00 | 1,356.00 | 203,156 |
| 2026-03-20 | 634.00 | 647.00 | 625.00 | 644.00 | 1,288.00 | 38,872 |
| 2026-03-19 | 652.00 | 652.00 | 624.00 | 640.00 | 1,280.00 | 54,401 |
| 2026-03-18 | 649.00 | 660.00 | 633.00 | 652.00 | 1,304.00 | 29,987 |
| 2026-03-17 | 650.00 | 683.00 | 644.00 | 655.00 | 1,310.00 | 59,704 |
| 2026-03-16 | 626.00 | 655.00 | 611.00 | 650.00 | 1,300.00 | 59,342 |
| 2026-03-13 | 629.00 | 633.00 | 610.00 | 631.00 | 1,262.00 | 99,658 |
| 2026-03-12 | 664.00 | 664.00 | 615.00 | 635.00 | 1,270.00 | 67,562 |
| 2026-03-11 | 625.00 | 690.00 | 605.00 | 664.00 | 1,328.00 | 291,605 |
| 2026-03-10 | 580.00 | 628.00 | 580.00 | 603.00 | 1,206.00 | 43,290 |
| 2026-03-09 | 621.00 | 621.00 | 581.00 | 606.00 | 1,212.00 | 60,241 |
| 2026-03-06 | 630.00 | 638.00 | 591.00 | 612.00 | 1,224.00 | 122,870 |
| 2026-03-05 | 650.00 | 657.00 | 583.00 | 625.00 | 1,250.00 | 290,038 |
| 2026-03-04 | 590.00 | 659.00 | 555.00 | 609.00 | 1,218.00 | 344,101 |
| 2026-03-03 | 660.00 | 669.00 | 603.00 | 614.00 | 1,228.00 | 245,182 |
| 2026-02-27 | 720.00 | 732.00 | 665.00 | 697.00 | 1,394.00 | 166,595 |
| 2026-02-26 | 740.00 | 744.00 | 713.00 | 720.00 | 1,440.00 | 190,208 |
| 2026-02-25 | 704.00 | 749.00 | 696.00 | 720.00 | 1,440.00 | 323,782 |
| 2026-02-24 | 719.00 | 742.00 | 703.00 | 706.00 | 1,412.00 | 196,704 |
| 2026-02-23 | 743.00 | 767.00 | 688.00 | 720.00 | 1,440.00 | 409,884 |
| 2026-02-20 | 819.00 | 819.00 | 769.00 | 769.00 | 1,538.00 | 222,657 |
| 2026-02-19 | 817.00 | 825.00 | 771.00 | 799.00 | 1,598.00 | 327,555 |
| 2026-02-13 | 872.00 | 872.00 | 791.00 | 814.00 | 1,628.00 | 659,982 |
| 2026-02-12 | 969.00 | 979.00 | 873.00 | 903.00 | 1,806.00 | 1,425,695 |
| 2026-02-11 | 1,270.00 | 1,377.00 | 959.00 | 1,008.00 | 2,016.00 | 5,198,725 |
| 2026-02-10 | 1,329.00 | 1,329.00 | 1,120.00 | 1,329.00 | 2,658.00 | 3,057,031 |
| 2026-02-09 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 2,046.00 | 196,120 |
| 2026-02-06 | 607.00 | 787.00 | 606.00 | 787.00 | 1,574.00 | 639,826 |
| 2026-02-05 | 640.00 | 642.00 | 606.00 | 606.00 | 1,212.00 | 75,766 |
| 2026-02-04 | 648.00 | 648.00 | 616.00 | 646.00 | 1,292.00 | 21,660 |
| 2026-02-03 | 618.00 | 680.00 | 615.00 | 648.00 | 1,296.00 | 60,715 |
| 2026-02-02 | 651.00 | 654.00 | 611.00 | 621.00 | 1,242.00 | 31,933 |
| 2026-01-30 | 671.00 | 671.00 | 645.00 | 657.00 | 1,314.00 | 21,577 |
| 2026-01-29 | 688.00 | 688.00 | 672.00 | 672.00 | 1,344.00 | 20,610 |
| 2026-01-28 | 704.00 | 704.00 | 680.00 | 699.00 | 1,398.00 | 28,604 |
| 2026-01-27 | 703.00 | 709.00 | 677.00 | 709.00 | 1,418.00 | 44,102 |
| 2026-01-26 | 692.00 | 710.00 | 672.00 | 709.00 | 1,418.00 | 45,650 |
| 2026-01-23 | 663.00 | 698.00 | 660.00 | 692.00 | 1,384.00 | 47,586 |
| 2026-01-22 | 640.00 | 698.00 | 637.00 | 669.00 | 1,338.00 | 79,674 |
| 2026-01-21 | 685.00 | 685.00 | 617.00 | 640.00 | 1,280.00 | 57,833 |
| 2026-01-20 | 637.00 | 700.00 | 637.00 | 685.00 | 1,370.00 | 66,381 |
| 2026-01-19 | 640.00 | 651.00 | 621.00 | 637.00 | 1,274.00 | 33,801 |
| 2026-01-16 | 632.00 | 648.00 | 630.00 | 641.00 | 1,282.00 | 27,161 |
| 2026-01-15 | 680.00 | 680.00 | 610.00 | 632.00 | 1,264.00 | 78,368 |
| 2026-01-14 | 587.00 | 669.00 | 587.00 | 669.00 | 1,338.00 | 284,099 |
| 2026-01-13 | 591.00 | 610.00 | 585.00 | 591.00 | 1,182.00 | 21,987 |
| 2026-01-12 | 592.00 | 596.00 | 591.00 | 591.00 | 1,182.00 | 7,304 |
| 2026-01-09 | 594.00 | 597.00 | 589.00 | 589.00 | 1,178.00 | 13,400 |
| 2026-01-08 | 604.00 | 610.00 | 590.00 | 594.00 | 1,188.00 | 20,879 |
| 2026-01-07 | 602.00 | 608.00 | 596.00 | 608.00 | 1,216.00 | 31,051 |
| 2026-01-06 | 610.00 | 610.00 | 597.00 | 602.00 | 1,204.00 | 12,473 |
| 2026-01-05 | 608.00 | 614.00 | 602.00 | 610.00 | 1,220.00 | 31,718 |
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.