Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 620.00 | 659.00 | 620.00 | 632.00 | 1,264.00 | 33,643 |
| 2025-04-04 | 657.00 | 697.00 | 650.00 | 659.00 | 1,318.00 | 16,723 |
| 2025-04-03 | 646.00 | 700.00 | 646.00 | 657.00 | 1,314.00 | 24,451 |
| 2025-04-02 | 653.00 | 677.00 | 646.00 | 646.00 | 1,292.00 | 8,608 |
| 2025-04-01 | 691.00 | 691.00 | 641.00 | 653.00 | 1,306.00 | 10,567 |
| 2025-03-31 | 675.00 | 675.00 | 637.00 | 637.00 | 1,274.00 | 21,401 |
| 2025-03-28 | 646.00 | 662.00 | 638.00 | 648.00 | 1,296.00 | 9,660 |
| 2025-03-27 | 659.00 | 659.00 | 634.00 | 646.00 | 1,292.00 | 17,940 |
| 2025-03-26 | 620.00 | 649.00 | 620.00 | 649.00 | 1,298.00 | 15,579 |
| 2025-03-25 | 661.00 | 666.00 | 630.00 | 637.00 | 1,274.00 | 20,716 |
| 2025-03-24 | 665.00 | 690.00 | 665.00 | 667.00 | 1,334.00 | 6,627 |
| 2025-03-21 | 683.00 | 687.00 | 665.00 | 665.00 | 1,330.00 | 10,275 |
| 2025-03-20 | 684.00 | 706.00 | 670.00 | 689.00 | 1,378.00 | 14,683 |
| 2025-03-19 | 654.00 | 700.00 | 654.00 | 690.00 | 1,380.00 | 24,154 |
| 2025-03-18 | 694.00 | 706.00 | 682.00 | 682.00 | 1,364.00 | 27,553 |
| 2025-03-17 | 710.00 | 721.00 | 697.00 | 702.00 | 1,404.00 | 19,818 |
| 2025-03-14 | 711.00 | 721.00 | 697.00 | 711.00 | 1,422.00 | 28,955 |
| 2025-03-13 | 700.00 | 739.00 | 675.00 | 711.00 | 1,422.00 | 48,514 |
| 2025-03-12 | 664.00 | 720.00 | 661.00 | 710.00 | 1,420.00 | 204,733 |
| 2025-03-11 | 670.00 | 670.00 | 637.00 | 670.00 | 1,340.00 | 37,318 |
| 2025-03-10 | 637.00 | 675.00 | 627.00 | 670.00 | 1,340.00 | 62,472 |
| 2025-03-07 | 629.00 | 640.00 | 616.00 | 637.00 | 1,274.00 | 17,879 |
| 2025-03-06 | 610.00 | 649.00 | 601.00 | 629.00 | 1,258.00 | 31,105 |
| 2025-03-05 | 606.00 | 631.00 | 594.00 | 610.00 | 1,220.00 | 24,461 |
| 2025-03-04 | 622.00 | 629.00 | 589.00 | 606.00 | 1,212.00 | 35,807 |
| 2025-02-28 | 636.00 | 637.00 | 610.00 | 622.00 | 1,244.00 | 23,534 |
| 2025-02-27 | 653.00 | 655.00 | 622.00 | 638.00 | 1,276.00 | 37,419 |
| 2025-02-26 | 656.00 | 657.00 | 637.00 | 653.00 | 1,306.00 | 29,280 |
| 2025-02-25 | 672.00 | 672.00 | 635.00 | 657.00 | 1,314.00 | 39,879 |
| 2025-02-24 | 675.00 | 675.00 | 645.00 | 658.00 | 1,316.00 | 42,811 |
| 2025-02-21 | 667.00 | 675.00 | 630.00 | 664.00 | 1,328.00 | 35,341 |
| 2025-02-20 | 671.00 | 680.00 | 610.00 | 667.00 | 1,334.00 | 156,186 |
| 2025-02-19 | 667.00 | 677.00 | 665.00 | 670.00 | 1,340.00 | 24,082 |
| 2025-02-18 | 677.00 | 687.00 | 658.00 | 672.00 | 1,344.00 | 78,022 |
| 2025-02-17 | 697.00 | 698.00 | 660.00 | 677.00 | 1,354.00 | 99,568 |
| 2025-02-14 | 696.00 | 710.00 | 658.00 | 700.00 | 1,400.00 | 132,836 |
| 2025-02-13 | 723.00 | 723.00 | 691.00 | 707.00 | 1,414.00 | 77,910 |
| 2025-02-12 | 730.00 | 750.00 | 711.00 | 724.00 | 1,448.00 | 41,868 |
| 2025-02-11 | 704.00 | 774.00 | 704.00 | 730.00 | 1,460.00 | 116,563 |
| 2025-02-10 | 717.00 | 720.00 | 704.00 | 710.00 | 1,420.00 | 36,025 |
| 2025-02-07 | 755.00 | 780.00 | 717.00 | 721.00 | 1,442.00 | 81,464 |
| 2025-02-06 | 765.00 | 810.00 | 753.00 | 759.00 | 1,518.00 | 46,733 |
| 2025-02-05 | 763.00 | 814.00 | 763.00 | 766.00 | 1,532.00 | 24,528 |
| 2025-02-04 | 755.00 | 803.00 | 752.00 | 771.00 | 1,542.00 | 62,614 |
| 2025-02-03 | 795.00 | 795.00 | 747.00 | 765.00 | 1,530.00 | 92,678 |
| 2025-01-31 | 810.00 | 842.00 | 790.00 | 790.00 | 1,580.00 | 84,123 |
| 2025-01-24 | 826.00 | 842.00 | 801.00 | 810.00 | 1,620.00 | 93,434 |
| 2025-01-23 | 831.00 | 878.00 | 800.00 | 825.00 | 1,650.00 | 279,833 |
| 2025-01-22 | 791.00 | 925.00 | 789.00 | 836.00 | 1,672.00 | 1,251,479 |
| 2025-01-21 | 806.00 | 813.00 | 791.00 | 791.00 | 1,582.00 | 51,784 |
| 2025-01-20 | 819.00 | 819.00 | 801.00 | 813.00 | 1,626.00 | 48,710 |
| 2025-01-17 | 864.00 | 871.00 | 802.00 | 819.00 | 1,638.00 | 122,303 |
| 2025-01-16 | 846.00 | 871.00 | 841.00 | 858.00 | 1,716.00 | 239,940 |
| 2025-01-15 | 798.00 | 858.00 | 781.00 | 858.00 | 1,716.00 | 285,715 |
| 2025-01-14 | 828.00 | 888.00 | 785.00 | 798.00 | 1,596.00 | 554,881 |
| 2025-01-13 | 804.00 | 842.00 | 776.00 | 830.00 | 1,660.00 | 550,731 |
| 2025-01-10 | 713.00 | 915.00 | 707.00 | 800.00 | 1,600.00 | 3,516,797 |
| 2025-01-09 | 729.00 | 729.00 | 703.00 | 713.00 | 1,426.00 | 61,711 |
| 2025-01-08 | 735.00 | 742.00 | 716.00 | 725.00 | 1,450.00 | 97,065 |
| 2025-01-07 | 779.00 | 786.00 | 727.00 | 735.00 | 1,470.00 | 222,998 |
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.