Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 610.00 | 610.00 | 601.00 | 608.00 | 1,216.00 | 13,382 |
| 2025-12-30 | 619.00 | 619.00 | 603.00 | 610.00 | 1,220.00 | 12,557 |
| 2025-12-29 | 633.00 | 638.00 | 610.00 | 626.00 | 1,252.00 | 16,048 |
| 2025-12-26 | 610.00 | 654.00 | 610.00 | 633.00 | 1,266.00 | 43,202 |
| 2025-12-24 | 607.00 | 617.00 | 601.00 | 610.00 | 1,220.00 | 40,868 |
| 2025-12-23 | 605.00 | 625.00 | 605.00 | 607.00 | 1,214.00 | 17,830 |
| 2025-12-22 | 607.00 | 613.00 | 603.00 | 605.00 | 1,210.00 | 20,791 |
| 2025-12-19 | 611.00 | 615.00 | 607.00 | 607.00 | 1,214.00 | 7,682 |
| 2025-12-18 | 618.00 | 619.00 | 611.00 | 615.00 | 1,230.00 | 8,844 |
| 2025-12-17 | 619.00 | 624.00 | 612.00 | 623.00 | 1,246.00 | 10,023 |
| 2025-12-16 | 615.00 | 624.00 | 615.00 | 624.00 | 1,248.00 | 16,139 |
| 2025-12-15 | 612.00 | 624.00 | 606.00 | 624.00 | 1,248.00 | 10,257 |
| 2025-12-12 | 617.00 | 617.00 | 600.00 | 612.00 | 1,224.00 | 16,596 |
| 2025-12-11 | 620.00 | 623.00 | 615.00 | 623.00 | 1,246.00 | 15,862 |
| 2025-12-10 | 623.00 | 623.00 | 615.00 | 623.00 | 1,246.00 | 26,862 |
| 2025-12-09 | 612.00 | 627.00 | 612.00 | 623.00 | 1,246.00 | 11,649 |
| 2025-12-08 | 608.00 | 622.00 | 608.00 | 612.00 | 1,224.00 | 16,885 |
| 2025-12-05 | 623.00 | 623.00 | 600.00 | 608.00 | 1,216.00 | 28,144 |
| 2025-12-04 | 605.00 | 611.00 | 596.00 | 610.00 | 1,220.00 | 17,756 |
| 2025-12-03 | 611.00 | 621.00 | 604.00 | 611.00 | 1,222.00 | 20,983 |
| 2025-12-02 | 621.00 | 621.00 | 610.00 | 611.00 | 1,222.00 | 19,524 |
| 2025-12-01 | 635.00 | 635.00 | 610.00 | 621.00 | 1,242.00 | 16,243 |
| 2025-11-28 | 597.00 | 622.00 | 596.00 | 610.00 | 1,220.00 | 22,559 |
| 2025-11-27 | 605.00 | 614.00 | 596.00 | 597.00 | 1,194.00 | 7,022 |
| 2025-11-26 | 605.00 | 605.00 | 597.00 | 605.00 | 1,210.00 | 12,056 |
| 2025-11-25 | 601.00 | 620.00 | 600.00 | 605.00 | 1,210.00 | 8,675 |
| 2025-11-24 | 596.00 | 602.00 | 596.00 | 601.00 | 1,202.00 | 10,604 |
| 2025-11-21 | 607.00 | 629.00 | 596.00 | 596.00 | 1,192.00 | 17,025 |
| 2025-11-20 | 599.00 | 623.00 | 599.00 | 607.00 | 1,214.00 | 16,342 |
| 2025-11-19 | 619.00 | 619.00 | 599.00 | 599.00 | 1,198.00 | 29,686 |
| 2025-11-18 | 637.00 | 637.00 | 617.00 | 620.00 | 1,240.00 | 19,279 |
| 2025-11-17 | 644.00 | 647.00 | 636.00 | 637.00 | 1,274.00 | 14,645 |
| 2025-11-14 | 645.00 | 651.00 | 642.00 | 650.00 | 1,300.00 | 12,418 |
| 2025-11-13 | 637.00 | 653.00 | 637.00 | 645.00 | 1,290.00 | 16,774 |
| 2025-11-12 | 641.00 | 648.00 | 628.00 | 637.00 | 1,274.00 | 25,549 |
| 2025-11-11 | 648.00 | 648.00 | 637.00 | 638.00 | 1,276.00 | 18,119 |
| 2025-11-10 | 651.00 | 661.00 | 640.00 | 648.00 | 1,296.00 | 29,144 |
| 2025-11-07 | 659.00 | 666.00 | 657.00 | 662.00 | 1,324.00 | 12,933 |
| 2025-11-06 | 657.00 | 677.00 | 650.00 | 673.00 | 1,346.00 | 43,619 |
| 2025-11-05 | 641.00 | 749.00 | 638.00 | 657.00 | 1,314.00 | 278,805 |
| 2025-11-04 | 650.00 | 672.00 | 641.00 | 641.00 | 1,282.00 | 77,201 |
| 2025-11-03 | 671.00 | 690.00 | 663.00 | 663.00 | 1,326.00 | 47,285 |
| 2025-10-31 | 691.00 | 691.00 | 671.00 | 671.00 | 1,342.00 | 20,321 |
| 2025-10-30 | 700.00 | 720.00 | 690.00 | 691.00 | 1,382.00 | 26,269 |
| 2025-10-29 | 694.00 | 734.00 | 687.00 | 700.00 | 1,400.00 | 93,658 |
| 2025-10-28 | 677.00 | 740.00 | 672.00 | 687.00 | 1,374.00 | 65,543 |
| 2025-10-27 | 677.00 | 705.00 | 677.00 | 677.00 | 1,354.00 | 16,336 |
| 2025-10-24 | 679.00 | 686.00 | 673.00 | 673.00 | 1,346.00 | 28,790 |
| 2025-10-23 | 692.00 | 692.00 | 670.00 | 679.00 | 1,358.00 | 15,811 |
| 2025-10-22 | 696.00 | 696.00 | 680.00 | 692.00 | 1,384.00 | 13,822 |
| 2025-10-21 | 698.00 | 706.00 | 683.00 | 696.00 | 1,392.00 | 21,197 |
| 2025-10-20 | 698.00 | 712.00 | 696.00 | 706.00 | 1,412.00 | 19,021 |
← NewerPage 4 of 4 · 232 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.