Clover Hitechnology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 771.00 | 800.00 | 739.00 | 749.00 | 1,498.00 | 60,956 |
| 2024-10-08 | 778.00 | 798.00 | 770.00 | 771.00 | 1,542.00 | 15,088 |
| 2024-10-07 | 784.00 | 798.00 | 768.00 | 770.00 | 1,540.00 | 32,960 |
| 2024-10-04 | 803.00 | 803.00 | 774.00 | 784.00 | 1,568.00 | 17,015 |
| 2024-10-02 | 777.00 | 780.00 | 738.00 | 770.00 | 1,540.00 | 57,149 |
| 2024-09-30 | 783.00 | 791.00 | 775.00 | 777.00 | 1,554.00 | 12,026 |
| 2024-09-27 | 776.00 | 792.00 | 776.00 | 783.00 | 1,566.00 | 9,190 |
| 2024-09-26 | 784.00 | 792.00 | 775.00 | 775.00 | 1,550.00 | 14,581 |
| 2024-09-25 | 778.00 | 800.00 | 777.00 | 782.00 | 1,564.00 | 24,260 |
| 2024-09-24 | 791.00 | 796.00 | 773.00 | 777.00 | 1,554.00 | 16,480 |
| 2024-09-23 | 790.00 | 801.00 | 789.00 | 790.00 | 1,580.00 | 28,541 |
| 2024-09-20 | 793.00 | 815.00 | 781.00 | 790.00 | 1,580.00 | 27,985 |
| 2024-09-19 | 799.00 | 804.00 | 789.00 | 793.00 | 1,586.00 | 20,831 |
| 2024-09-13 | 799.00 | 821.00 | 797.00 | 798.00 | 1,596.00 | 24,368 |
| 2024-09-12 | 800.00 | 818.00 | 788.00 | 797.00 | 1,594.00 | 38,699 |
| 2024-09-11 | 785.00 | 820.00 | 772.00 | 780.00 | 1,560.00 | 88,400 |
| 2024-09-10 | 808.00 | 848.00 | 792.00 | 792.00 | 1,584.00 | 62,123 |
| 2024-09-09 | 831.00 | 848.00 | 786.00 | 804.00 | 1,608.00 | 91,775 |
| 2024-09-06 | 912.00 | 953.00 | 831.00 | 831.00 | 1,662.00 | 405,881 |
| 2024-09-05 | 810.00 | 1,050.00 | 810.00 | 925.00 | 1,850.00 | 4,682,381 |
| 2024-09-04 | 843.00 | 859.00 | 806.00 | 808.00 | 1,616.00 | 72,764 |
| 2024-09-03 | 902.00 | 941.00 | 847.00 | 861.00 | 1,722.00 | 99,616 |
| 2024-09-02 | 911.00 | 943.00 | 890.00 | 905.00 | 1,810.00 | 108,299 |
| 2024-08-30 | 1,018.00 | 1,018.00 | 903.00 | 910.00 | 1,820.00 | 233,007 |
| 2024-08-29 | 847.00 | 1,095.00 | 847.00 | 1,000.00 | 2,000.00 | 3,065,513 |
| 2024-08-28 | 860.00 | 876.00 | 847.00 | 847.00 | 1,694.00 | 8,357 |
| 2024-08-27 | 840.00 | 940.00 | 840.00 | 860.00 | 1,720.00 | 14,888 |
| 2024-08-26 | 861.00 | 870.00 | 840.00 | 840.00 | 1,680.00 | 9,165 |
| 2024-08-23 | 873.00 | 875.00 | 860.00 | 870.00 | 1,740.00 | 8,046 |
| 2024-08-22 | 885.00 | 892.00 | 873.00 | 873.00 | 1,746.00 | 2,791 |
| 2024-08-21 | 887.00 | 895.00 | 870.00 | 894.00 | 1,788.00 | 5,073 |
| 2024-08-20 | 881.00 | 906.00 | 880.00 | 896.00 | 1,792.00 | 16,287 |
| 2024-08-19 | 901.00 | 908.00 | 878.00 | 881.00 | 1,762.00 | 21,232 |
| 2024-08-16 | 913.00 | 915.00 | 900.00 | 911.00 | 1,822.00 | 12,718 |
| 2024-08-14 | 904.00 | 935.00 | 900.00 | 910.00 | 1,820.00 | 10,426 |
| 2024-08-13 | 917.00 | 923.00 | 905.00 | 914.00 | 1,828.00 | 15,910 |
| 2024-08-12 | 870.00 | 940.00 | 870.00 | 917.00 | 1,834.00 | 31,248 |
| 2024-08-09 | 817.00 | 1,007.00 | 817.00 | 870.00 | 1,740.00 | 213,033 |
| 2024-08-08 | 848.00 | 856.00 | 815.00 | 817.00 | 1,634.00 | 21,057 |
| 2024-08-07 | 842.00 | 893.00 | 821.00 | 848.00 | 1,696.00 | 12,630 |
| 2024-08-06 | 825.00 | 842.00 | 785.00 | 842.00 | 1,684.00 | 21,518 |
| 2024-08-05 | 903.00 | 903.00 | 778.00 | 826.00 | 1,652.00 | 40,133 |
| 2024-08-02 | 918.00 | 925.00 | 901.00 | 903.00 | 1,806.00 | 8,648 |
| 2024-08-01 | 913.00 | 949.00 | 904.00 | 918.00 | 1,836.00 | 10,394 |
| 2024-07-31 | 907.00 | 921.00 | 900.00 | 913.00 | 1,826.00 | 16,663 |
| 2024-07-30 | 906.00 | 923.00 | 906.00 | 907.00 | 1,814.00 | 7,647 |
| 2024-07-29 | 913.00 | 933.00 | 885.00 | 915.00 | 1,830.00 | 26,839 |
| 2024-07-26 | 935.00 | 939.00 | 921.00 | 922.00 | 1,844.00 | 18,964 |
| 2024-07-25 | 940.00 | 965.00 | 935.00 | 935.00 | 1,870.00 | 18,294 |
| 2024-07-24 | 948.00 | 984.00 | 928.00 | 971.00 | 1,942.00 | 7,760 |
| 2024-07-23 | 951.00 | 982.00 | 940.00 | 965.00 | 1,930.00 | 15,691 |
| 2024-07-22 | 930.00 | 959.00 | 930.00 | 950.00 | 1,900.00 | 10,927 |
| 2024-07-19 | 935.00 | 964.00 | 935.00 | 940.00 | 1,880.00 | 22,921 |
| 2024-07-18 | 975.00 | 975.00 | 942.00 | 944.00 | 1,888.00 | 20,069 |
| 2024-07-17 | 964.00 | 984.00 | 964.00 | 981.00 | 1,962.00 | 13,372 |
| 2024-07-16 | 960.00 | 980.00 | 932.00 | 980.00 | 1,960.00 | 46,278 |
| 2024-07-15 | 994.00 | 994.00 | 940.00 | 960.00 | 1,920.00 | 58,111 |
| 2024-07-12 | 980.00 | 999.00 | 970.00 | 986.00 | 1,972.00 | 27,001 |
| 2024-07-11 | 1,009.00 | 1,055.00 | 985.00 | 985.00 | 1,970.00 | 71,158 |
| 2024-07-10 | 980.00 | 1,039.00 | 974.00 | 1,009.00 | 2,018.00 | 71,893 |
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.