Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 672.00 | 673.00 | 658.00 | 658.00 | 1,316.00 | 8,505 |
| 2025-09-29 | 657.00 | 675.00 | 653.00 | 673.00 | 1,346.00 | 17,025 |
| 2025-09-26 | 666.00 | 669.00 | 652.00 | 665.00 | 1,330.00 | 13,397 |
| 2025-09-25 | 658.00 | 671.00 | 652.00 | 666.00 | 1,332.00 | 15,051 |
| 2025-09-24 | 677.00 | 678.00 | 651.00 | 658.00 | 1,316.00 | 43,465 |
| 2025-09-23 | 675.00 | 687.00 | 675.00 | 679.00 | 1,358.00 | 12,298 |
| 2025-09-22 | 689.00 | 689.00 | 674.00 | 679.00 | 1,358.00 | 26,354 |
| 2025-09-19 | 686.00 | 698.00 | 683.00 | 689.00 | 1,378.00 | 22,363 |
| 2025-09-18 | 664.00 | 712.00 | 664.00 | 683.00 | 1,366.00 | 49,288 |
| 2025-09-17 | 673.00 | 770.00 | 661.00 | 662.00 | 1,324.00 | 337,923 |
| 2025-09-16 | 671.00 | 674.00 | 662.00 | 673.00 | 1,346.00 | 15,415 |
| 2025-09-15 | 677.00 | 684.00 | 666.00 | 671.00 | 1,342.00 | 10,189 |
| 2025-09-12 | 681.00 | 687.00 | 670.00 | 677.00 | 1,354.00 | 13,742 |
| 2025-09-11 | 669.00 | 690.00 | 669.00 | 687.00 | 1,374.00 | 27,499 |
| 2025-09-10 | 703.00 | 703.00 | 651.00 | 669.00 | 1,338.00 | 18,646 |
| 2025-09-09 | 693.00 | 710.00 | 674.00 | 689.00 | 1,378.00 | 11,797 |
| 2025-09-08 | 694.00 | 700.00 | 683.00 | 697.00 | 1,394.00 | 26,648 |
| 2025-09-05 | 684.00 | 709.00 | 684.00 | 694.00 | 1,388.00 | 39,791 |
| 2025-09-04 | 680.00 | 690.00 | 674.00 | 684.00 | 1,368.00 | 28,008 |
| 2025-09-03 | 670.00 | 690.00 | 656.00 | 680.00 | 1,360.00 | 49,891 |
| 2025-09-02 | 647.00 | 679.00 | 647.00 | 664.00 | 1,328.00 | 30,382 |
| 2025-09-01 | 644.00 | 657.00 | 641.00 | 653.00 | 1,306.00 | 15,228 |
| 2025-08-29 | 644.00 | 644.00 | 640.00 | 644.00 | 1,288.00 | 9,966 |
| 2025-08-28 | 649.00 | 649.00 | 640.00 | 644.00 | 1,288.00 | 12,059 |
| 2025-08-27 | 662.00 | 662.00 | 649.00 | 649.00 | 1,298.00 | 21,958 |
| 2025-08-26 | 650.00 | 662.00 | 650.00 | 662.00 | 1,324.00 | 20,673 |
| 2025-08-25 | 652.00 | 653.00 | 647.00 | 650.00 | 1,300.00 | 9,450 |
| 2025-08-22 | 641.00 | 648.00 | 636.00 | 645.00 | 1,290.00 | 15,968 |
| 2025-08-21 | 641.00 | 665.00 | 637.00 | 641.00 | 1,282.00 | 11,255 |
| 2025-08-20 | 642.00 | 665.00 | 631.00 | 641.00 | 1,282.00 | 35,749 |
| 2025-08-19 | 650.00 | 650.00 | 639.00 | 643.00 | 1,286.00 | 40,540 |
| 2025-08-18 | 669.00 | 670.00 | 650.00 | 650.00 | 1,300.00 | 28,609 |
| 2025-08-14 | 670.00 | 678.00 | 662.00 | 669.00 | 1,338.00 | 20,849 |
| 2025-08-13 | 679.00 | 689.00 | 665.00 | 669.00 | 1,338.00 | 24,135 |
| 2025-08-12 | 660.00 | 685.00 | 659.00 | 679.00 | 1,358.00 | 46,700 |
| 2025-08-11 | 678.00 | 679.00 | 661.00 | 662.00 | 1,324.00 | 19,025 |
| 2025-08-08 | 671.00 | 692.00 | 666.00 | 666.00 | 1,332.00 | 20,569 |
| 2025-08-07 | 680.00 | 686.00 | 661.00 | 671.00 | 1,342.00 | 89,759 |
| 2025-08-06 | 710.00 | 717.00 | 665.00 | 670.00 | 1,340.00 | 156,962 |
| 2025-08-05 | 687.00 | 719.00 | 687.00 | 710.00 | 1,420.00 | 147,493 |
| 2025-08-04 | 691.00 | 704.00 | 677.00 | 687.00 | 1,374.00 | 103,156 |
| 2025-08-01 | 680.00 | 734.00 | 670.00 | 693.00 | 1,386.00 | 147,616 |
| 2025-07-31 | 688.00 | 709.00 | 661.00 | 672.00 | 1,344.00 | 74,585 |
| 2025-07-30 | 679.00 | 704.00 | 678.00 | 687.00 | 1,374.00 | 32,456 |
| 2025-07-29 | 667.00 | 685.00 | 661.00 | 678.00 | 1,356.00 | 41,049 |
| 2025-07-28 | 698.00 | 705.00 | 660.00 | 660.00 | 1,320.00 | 78,476 |
| 2025-07-25 | 693.00 | 709.00 | 665.00 | 696.00 | 1,392.00 | 114,002 |
| 2025-07-24 | 714.00 | 730.00 | 685.00 | 693.00 | 1,386.00 | 156,265 |
| 2025-07-23 | 691.00 | 787.00 | 680.00 | 724.00 | 1,448.00 | 1,190,956 |
| 2025-07-22 | 700.00 | 700.00 | 671.00 | 691.00 | 1,382.00 | 236,042 |
| 2025-07-21 | 740.00 | 795.00 | 703.00 | 705.00 | 1,410.00 | 633,570 |
| 2025-07-18 | 910.00 | 919.00 | 714.00 | 734.00 | 1,468.00 | 2,534,256 |
| 2025-07-17 | 624.00 | 811.00 | 624.00 | 811.00 | 1,622.00 | 1,968,728 |
| 2025-07-16 | 631.00 | 631.00 | 624.00 | 624.00 | 1,248.00 | 16,711 |
| 2025-07-15 | 630.00 | 638.00 | 626.00 | 631.00 | 1,262.00 | 20,051 |
| 2025-07-14 | 630.00 | 634.00 | 625.00 | 626.00 | 1,252.00 | 15,467 |
| 2025-07-11 | 631.00 | 633.00 | 628.00 | 630.00 | 1,260.00 | 13,175 |
| 2025-07-10 | 638.00 | 638.00 | 629.00 | 631.00 | 1,262.00 | 7,907 |
| 2025-07-09 | 641.00 | 658.00 | 634.00 | 638.00 | 1,276.00 | 10,534 |
| 2025-07-08 | 637.00 | 641.00 | 631.00 | 638.00 | 1,276.00 | 9,851 |
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.