Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 771.00 | 796.00 | 763.00 | 779.00 | 1,558.00 | 164,211 |
| 2025-01-03 | 799.00 | 860.00 | 770.00 | 771.00 | 1,542.00 | 476,739 |
| 2025-01-02 | 852.00 | 866.00 | 790.00 | 798.00 | 1,596.00 | 608,361 |
| 2024-12-30 | 782.00 | 940.00 | 752.00 | 860.00 | 1,720.00 | 4,510,420 |
| 2024-12-27 | 672.00 | 856.00 | 667.00 | 742.00 | 1,484.00 | 2,742,446 |
| 2024-12-26 | 620.00 | 794.00 | 620.00 | 702.00 | 1,404.00 | 5,123,050 |
| 2024-12-24 | 636.00 | 658.00 | 600.00 | 611.00 | 1,222.00 | 189,955 |
| 2024-12-23 | 677.00 | 709.00 | 620.00 | 637.00 | 1,274.00 | 400,972 |
| 2024-12-20 | 760.00 | 774.00 | 645.00 | 660.00 | 1,320.00 | 1,018,137 |
| 2024-12-19 | 580.00 | 754.00 | 575.00 | 754.00 | 1,508.00 | 1,817,217 |
| 2024-12-18 | 580.00 | 584.00 | 567.00 | 580.00 | 1,160.00 | 26,679 |
| 2024-12-17 | 585.00 | 599.00 | 575.00 | 580.00 | 1,160.00 | 28,035 |
| 2024-12-16 | 594.00 | 597.00 | 582.00 | 585.00 | 1,170.00 | 44,149 |
| 2024-12-13 | 605.00 | 620.00 | 576.00 | 594.00 | 1,188.00 | 44,576 |
| 2024-12-12 | 580.00 | 628.00 | 575.00 | 605.00 | 1,210.00 | 72,784 |
| 2024-12-11 | 575.00 | 630.00 | 569.00 | 575.00 | 1,150.00 | 54,444 |
| 2024-12-10 | 542.00 | 574.00 | 541.00 | 560.00 | 1,120.00 | 47,217 |
| 2024-12-09 | 597.00 | 613.00 | 538.00 | 541.00 | 1,082.00 | 73,718 |
| 2024-12-06 | 647.00 | 657.00 | 584.00 | 597.00 | 1,194.00 | 217,464 |
| 2024-12-05 | 579.00 | 730.00 | 578.00 | 647.00 | 1,294.00 | 2,061,761 |
| 2024-12-04 | 603.00 | 615.00 | 555.00 | 572.00 | 1,144.00 | 90,485 |
| 2024-12-03 | 628.00 | 628.00 | 584.00 | 600.00 | 1,200.00 | 106,256 |
| 2024-12-02 | 685.00 | 719.00 | 582.00 | 628.00 | 1,256.00 | 231,003 |
| 2024-11-29 | 722.00 | 724.00 | 653.00 | 677.00 | 1,354.00 | 312,833 |
| 2024-11-28 | 616.00 | 799.00 | 616.00 | 725.00 | 1,450.00 | 3,563,511 |
| 2024-11-27 | 799.00 | 800.00 | 616.00 | 616.00 | 1,232.00 | 1,231,645 |
| 2024-11-26 | 530.00 | 681.00 | 523.00 | 681.00 | 1,362.00 | 217,352 |
| 2024-11-25 | 541.00 | 543.00 | 500.00 | 524.00 | 1,048.00 | 31,349 |
| 2024-11-22 | 532.00 | 559.00 | 524.00 | 539.00 | 1,078.00 | 31,829 |
| 2024-11-21 | 560.00 | 564.00 | 539.00 | 549.00 | 1,098.00 | 19,586 |
| 2024-11-20 | 561.00 | 562.00 | 541.00 | 555.00 | 1,110.00 | 21,009 |
| 2024-11-19 | 568.00 | 569.00 | 557.00 | 561.00 | 1,122.00 | 19,677 |
| 2024-11-18 | 582.00 | 582.00 | 555.00 | 557.00 | 1,114.00 | 23,285 |
| 2024-11-15 | 574.00 | 575.00 | 537.00 | 574.00 | 1,148.00 | 25,035 |
| 2024-11-14 | 570.00 | 605.00 | 565.00 | 574.00 | 1,148.00 | 28,287 |
| 2024-11-13 | 580.00 | 619.00 | 551.00 | 570.00 | 1,140.00 | 53,975 |
| 2024-11-12 | 600.00 | 640.00 | 579.00 | 580.00 | 1,160.00 | 73,320 |
| 2024-11-11 | 704.00 | 730.00 | 583.00 | 599.00 | 1,198.00 | 169,827 |
| 2024-11-08 | 712.00 | 712.00 | 703.00 | 704.00 | 1,408.00 | 8,599 |
| 2024-11-07 | 727.00 | 727.00 | 710.00 | 712.00 | 1,424.00 | 7,561 |
| 2024-11-06 | 727.00 | 738.00 | 719.00 | 727.00 | 1,454.00 | 21,454 |
| 2024-11-05 | 745.00 | 745.00 | 700.00 | 727.00 | 1,454.00 | 10,611 |
| 2024-11-04 | 722.00 | 730.00 | 718.00 | 730.00 | 1,460.00 | 12,212 |
| 2024-11-01 | 730.00 | 730.00 | 721.00 | 722.00 | 1,444.00 | 11,653 |
| 2024-10-31 | 745.00 | 745.00 | 727.00 | 730.00 | 1,460.00 | 6,952 |
| 2024-10-30 | 737.00 | 750.00 | 737.00 | 745.00 | 1,490.00 | 3,540 |
| 2024-10-29 | 740.00 | 745.00 | 739.00 | 744.00 | 1,488.00 | 6,201 |
| 2024-10-28 | 726.00 | 742.00 | 726.00 | 740.00 | 1,480.00 | 4,133 |
| 2024-10-25 | 742.00 | 744.00 | 726.00 | 726.00 | 1,452.00 | 8,151 |
| 2024-10-24 | 748.00 | 748.00 | 734.00 | 742.00 | 1,484.00 | 3,034 |
| 2024-10-23 | 755.00 | 757.00 | 725.00 | 749.00 | 1,498.00 | 13,552 |
| 2024-10-22 | 780.00 | 780.00 | 733.00 | 755.00 | 1,510.00 | 16,945 |
| 2024-10-21 | 770.00 | 774.00 | 757.00 | 760.00 | 1,520.00 | 12,167 |
| 2024-10-18 | 770.00 | 774.00 | 735.00 | 770.00 | 1,540.00 | 23,732 |
| 2024-10-17 | 745.00 | 765.00 | 733.00 | 742.00 | 1,484.00 | 9,762 |
| 2024-10-16 | 754.00 | 770.00 | 738.00 | 743.00 | 1,486.00 | 13,747 |
| 2024-10-15 | 749.00 | 778.00 | 740.00 | 754.00 | 1,508.00 | 10,483 |
| 2024-10-14 | 737.00 | 749.00 | 736.00 | 749.00 | 1,498.00 | 21,801 |
| 2024-10-11 | 749.00 | 757.00 | 740.00 | 745.00 | 1,490.00 | 14,492 |
| 2024-10-10 | 771.00 | 800.00 | 739.00 | 749.00 | 1,498.00 | 60,956 |
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.