Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 641.00 | 641.00 | 630.00 | 641.00 | 1,282.00 | 16,767 |
| 2025-07-04 | 635.00 | 649.00 | 635.00 | 641.00 | 1,282.00 | 11,213 |
| 2025-07-03 | 632.00 | 638.00 | 630.00 | 635.00 | 1,270.00 | 29,082 |
| 2025-07-02 | 630.00 | 645.00 | 629.00 | 632.00 | 1,264.00 | 30,840 |
| 2025-07-01 | 630.00 | 633.00 | 625.00 | 630.00 | 1,260.00 | 12,155 |
| 2025-06-30 | 635.00 | 641.00 | 625.00 | 626.00 | 1,252.00 | 15,619 |
| 2025-06-27 | 635.00 | 654.00 | 632.00 | 635.00 | 1,270.00 | 13,450 |
| 2025-06-26 | 654.00 | 661.00 | 635.00 | 635.00 | 1,270.00 | 21,732 |
| 2025-06-25 | 651.00 | 659.00 | 644.00 | 654.00 | 1,308.00 | 16,241 |
| 2025-06-24 | 632.00 | 650.00 | 632.00 | 650.00 | 1,300.00 | 19,822 |
| 2025-06-23 | 630.00 | 637.00 | 630.00 | 632.00 | 1,264.00 | 19,324 |
| 2025-06-20 | 633.00 | 640.00 | 633.00 | 637.00 | 1,274.00 | 10,790 |
| 2025-06-19 | 624.00 | 648.00 | 624.00 | 633.00 | 1,266.00 | 14,756 |
| 2025-06-18 | 632.00 | 652.00 | 623.00 | 624.00 | 1,248.00 | 32,715 |
| 2025-06-17 | 640.00 | 640.00 | 632.00 | 632.00 | 1,264.00 | 21,781 |
| 2025-06-16 | 652.00 | 652.00 | 637.00 | 640.00 | 1,280.00 | 14,980 |
| 2025-06-13 | 661.00 | 661.00 | 633.00 | 647.00 | 1,294.00 | 29,333 |
| 2025-06-12 | 660.00 | 674.00 | 654.00 | 657.00 | 1,314.00 | 21,112 |
| 2025-06-11 | 656.00 | 666.00 | 650.00 | 660.00 | 1,320.00 | 12,796 |
| 2025-06-10 | 654.00 | 675.00 | 654.00 | 656.00 | 1,312.00 | 12,943 |
| 2025-06-09 | 658.00 | 670.00 | 652.00 | 654.00 | 1,308.00 | 15,714 |
| 2025-06-05 | 662.00 | 675.00 | 656.00 | 658.00 | 1,316.00 | 6,907 |
| 2025-06-04 | 661.00 | 663.00 | 658.00 | 662.00 | 1,324.00 | 8,193 |
| 2025-06-02 | 657.00 | 674.00 | 657.00 | 661.00 | 1,322.00 | 11,902 |
| 2025-05-30 | 647.00 | 667.00 | 641.00 | 655.00 | 1,310.00 | 12,724 |
| 2025-05-29 | 635.00 | 648.00 | 635.00 | 641.00 | 1,282.00 | 12,933 |
| 2025-05-28 | 653.00 | 669.00 | 638.00 | 641.00 | 1,282.00 | 38,730 |
| 2025-05-27 | 655.00 | 657.00 | 648.00 | 653.00 | 1,306.00 | 12,844 |
| 2025-05-26 | 663.00 | 663.00 | 650.00 | 652.00 | 1,304.00 | 16,189 |
| 2025-05-23 | 647.00 | 666.00 | 642.00 | 663.00 | 1,326.00 | 7,929 |
| 2025-05-22 | 643.00 | 666.00 | 638.00 | 648.00 | 1,296.00 | 24,556 |
| 2025-05-21 | 669.00 | 669.00 | 630.00 | 643.00 | 1,286.00 | 26,245 |
| 2025-05-20 | 657.00 | 658.00 | 647.00 | 647.00 | 1,294.00 | 17,020 |
| 2025-05-19 | 659.00 | 664.00 | 645.00 | 657.00 | 1,314.00 | 13,340 |
| 2025-05-16 | 659.00 | 682.00 | 653.00 | 659.00 | 1,318.00 | 21,360 |
| 2025-05-15 | 648.00 | 666.00 | 648.00 | 659.00 | 1,318.00 | 13,799 |
| 2025-05-14 | 660.00 | 660.00 | 642.00 | 647.00 | 1,294.00 | 12,446 |
| 2025-05-13 | 664.00 | 676.00 | 634.00 | 635.00 | 1,270.00 | 52,680 |
| 2025-05-12 | 668.00 | 668.00 | 640.00 | 644.00 | 1,288.00 | 35,128 |
| 2025-05-09 | 669.00 | 669.00 | 655.00 | 668.00 | 1,336.00 | 9,554 |
| 2025-05-08 | 666.00 | 684.00 | 665.00 | 669.00 | 1,338.00 | 9,923 |
| 2025-05-07 | 646.00 | 688.00 | 646.00 | 666.00 | 1,332.00 | 53,165 |
| 2025-05-02 | 659.00 | 659.00 | 645.00 | 645.00 | 1,290.00 | 10,562 |
| 2025-04-30 | 674.00 | 674.00 | 651.00 | 659.00 | 1,318.00 | 13,917 |
| 2025-04-29 | 648.00 | 712.00 | 648.00 | 651.00 | 1,302.00 | 35,178 |
| 2025-04-28 | 670.00 | 671.00 | 641.00 | 648.00 | 1,296.00 | 26,755 |
| 2025-04-25 | 663.00 | 675.00 | 657.00 | 671.00 | 1,342.00 | 8,319 |
| 2025-04-24 | 680.00 | 680.00 | 654.00 | 656.00 | 1,312.00 | 18,864 |
| 2025-04-23 | 657.00 | 685.00 | 657.00 | 662.00 | 1,324.00 | 13,960 |
| 2025-04-22 | 677.00 | 684.00 | 656.00 | 656.00 | 1,312.00 | 33,125 |
| 2025-04-21 | 675.00 | 683.00 | 665.00 | 665.00 | 1,330.00 | 31,262 |
| 2025-04-18 | 692.00 | 692.00 | 656.00 | 665.00 | 1,330.00 | 14,241 |
| 2025-04-17 | 667.00 | 669.00 | 661.00 | 668.00 | 1,336.00 | 5,293 |
| 2025-04-16 | 690.00 | 690.00 | 661.00 | 661.00 | 1,322.00 | 21,190 |
| 2025-04-15 | 696.00 | 696.00 | 661.00 | 671.00 | 1,342.00 | 27,266 |
| 2025-04-14 | 668.00 | 685.00 | 659.00 | 670.00 | 1,340.00 | 10,718 |
| 2025-04-11 | 646.00 | 699.00 | 634.00 | 653.00 | 1,306.00 | 60,177 |
| 2025-04-10 | 680.00 | 680.00 | 633.00 | 633.00 | 1,266.00 | 15,863 |
| 2025-04-09 | 623.00 | 668.00 | 623.00 | 631.00 | 1,262.00 | 32,287 |
| 2025-04-08 | 632.00 | 643.00 | 610.00 | 623.00 | 1,246.00 | 21,165 |
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.