XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,820.00 | 8,990.00 | 8,300.00 | 8,780.00 | 7,606.97 | 26,930 |
| 2024-07-24 | 9,270.00 | 9,490.00 | 9,040.00 | 9,130.00 | 7,910.20 | 14,610 |
| 2024-07-23 | 9,700.00 | 9,730.00 | 9,310.00 | 9,400.00 | 8,144.13 | 14,186 |
| 2024-07-22 | 9,880.00 | 9,900.00 | 9,520.00 | 9,780.00 | 8,473.36 | 15,852 |
| 2024-07-19 | 9,840.00 | 9,910.00 | 9,580.00 | 9,880.00 | 8,560.00 | 21,010 |
| 2024-07-18 | 9,700.00 | 9,860.00 | 9,600.00 | 9,840.00 | 8,525.35 | 10,559 |
| 2024-07-17 | 9,930.00 | 10,000.00 | 9,730.00 | 9,800.00 | 8,490.69 | 11,555 |
| 2024-07-16 | 9,920.00 | 10,000.00 | 9,700.00 | 9,930.00 | 8,603.32 | 11,009 |
| 2024-07-15 | 9,940.00 | 10,020.00 | 9,810.00 | 9,920.00 | 8,594.66 | 9,695 |
| 2024-07-12 | 9,710.00 | 9,970.00 | 9,630.00 | 9,940.00 | 8,611.99 | 10,672 |
| 2024-07-11 | 9,980.00 | 10,180.00 | 9,710.00 | 9,710.00 | 8,412.72 | 35,454 |
| 2024-07-10 | 9,920.00 | 10,090.00 | 9,630.00 | 9,630.00 | 8,343.40 | 8,264 |
| 2024-07-09 | 9,990.00 | 10,390.00 | 9,870.00 | 9,950.00 | 8,620.65 | 11,735 |
| 2024-07-08 | 10,100.00 | 10,190.00 | 9,870.00 | 9,980.00 | 8,646.64 | 18,195 |
| 2024-07-05 | 9,640.00 | 9,880.00 | 9,640.00 | 9,840.00 | 8,525.35 | 8,793 |
| 2024-07-04 | 9,610.00 | 9,980.00 | 9,550.00 | 9,640.00 | 8,352.07 | 17,959 |
| 2024-07-03 | 9,620.00 | 10,520.00 | 9,410.00 | 9,600.00 | 8,317.41 | 72,500 |
| 2024-07-02 | 9,930.00 | 9,930.00 | 9,600.00 | 9,600.00 | 8,317.41 | 25,308 |
| 2024-07-01 | 9,940.00 | 9,970.00 | 9,860.00 | 9,930.00 | 8,603.32 | 12,886 |
| 2024-06-28 | 9,980.00 | 9,990.00 | 9,810.00 | 9,930.00 | 8,603.32 | 18,665 |
| 2024-06-27 | 10,010.00 | 10,150.00 | 9,800.00 | 9,880.00 | 8,560.00 | 24,411 |
| 2024-06-26 | 10,270.00 | 10,440.00 | 10,050.00 | 10,070.00 | 8,724.62 | 20,229 |
| 2024-06-25 | 10,310.00 | 10,440.00 | 10,110.00 | 10,330.00 | 8,949.88 | 23,881 |
| 2024-06-24 | 10,410.00 | 10,550.00 | 10,370.00 | 10,400.00 | 9,010.53 | 20,492 |
| 2024-06-21 | 10,780.00 | 10,780.00 | 10,500.00 | 10,500.00 | 9,097.17 | 15,988 |
| 2024-06-20 | 10,400.00 | 10,680.00 | 10,400.00 | 10,590.00 | 9,175.14 | 21,693 |
| 2024-06-19 | 10,880.00 | 10,900.00 | 10,470.00 | 10,490.00 | 9,088.50 | 28,376 |
| 2024-06-18 | 10,540.00 | 10,600.00 | 10,390.00 | 10,430.00 | 9,036.52 | 25,135 |
| 2024-06-17 | 10,500.00 | 10,660.00 | 10,470.00 | 10,480.00 | 9,079.84 | 25,528 |
| 2024-06-14 | 10,800.00 | 11,000.00 | 10,500.00 | 10,590.00 | 9,175.14 | 28,650 |
| 2024-06-13 | 10,750.00 | 10,810.00 | 10,520.00 | 10,730.00 | 9,296.44 | 10,750 |
| 2024-06-12 | 10,720.00 | 10,850.00 | 10,600.00 | 10,750.00 | 9,313.77 | 36,102 |
| 2024-06-11 | 11,120.00 | 11,120.00 | 10,600.00 | 10,820.00 | 9,374.42 | 20,929 |
| 2024-06-10 | 11,000.00 | 11,100.00 | 10,870.00 | 11,050.00 | 9,573.69 | 24,097 |
| 2024-06-07 | 11,270.00 | 11,310.00 | 11,080.00 | 11,080.00 | 9,599.68 | 19,977 |
| 2024-06-05 | 11,420.00 | 11,540.00 | 11,200.00 | 11,220.00 | 9,720.97 | 16,943 |
| 2024-06-04 | 11,450.00 | 11,450.00 | 11,180.00 | 11,280.00 | 9,772.96 | 28,674 |
| 2024-06-03 | 11,410.00 | 11,640.00 | 11,300.00 | 11,330.00 | 9,816.28 | 29,009 |
| 2024-05-31 | 11,390.00 | 11,710.00 | 11,250.00 | 11,280.00 | 9,772.96 | 28,196 |
| 2024-05-30 | 11,410.00 | 11,560.00 | 11,240.00 | 11,240.00 | 9,738.30 | 20,893 |
| 2024-05-29 | 11,790.00 | 11,850.00 | 11,390.00 | 11,400.00 | 9,876.93 | 25,932 |
| 2024-05-28 | 11,550.00 | 11,600.00 | 11,360.00 | 11,500.00 | 9,963.57 | 21,371 |
| 2024-05-27 | 11,650.00 | 11,650.00 | 11,290.00 | 11,550.00 | 10,006.89 | 78,069 |
| 2024-05-24 | 11,460.00 | 13,400.00 | 11,280.00 | 11,750.00 | 10,180.17 | 733,361 |
| 2024-05-23 | 12,200.00 | 12,280.00 | 11,420.00 | 11,460.00 | 9,928.91 | 94,617 |
| 2024-05-22 | 12,090.00 | 12,090.00 | 11,670.00 | 11,840.00 | 10,258.14 | 43,912 |
| 2024-05-21 | 11,730.00 | 12,050.00 | 11,720.00 | 11,950.00 | 10,353.44 | 68,160 |
| 2024-05-20 | 11,710.00 | 11,730.00 | 11,610.00 | 11,650.00 | 10,093.53 | 24,151 |
| 2024-05-17 | 11,550.00 | 11,820.00 | 11,430.00 | 11,710.00 | 10,145.51 | 31,221 |
| 2024-05-16 | 11,710.00 | 11,880.00 | 11,550.00 | 11,560.00 | 10,015.55 | 36,452 |
| 2024-05-14 | 11,400.00 | 11,730.00 | 11,400.00 | 11,530.00 | 9,989.56 | 31,954 |
| 2024-05-13 | 11,360.00 | 11,530.00 | 11,260.00 | 11,380.00 | 9,859.60 | 24,587 |
| 2024-05-10 | 11,860.00 | 11,860.00 | 11,100.00 | 11,360.00 | 9,842.27 | 57,178 |
| 2024-05-09 | 11,990.00 | 13,000.00 | 11,730.00 | 11,730.00 | 10,162.84 | 436,509 |
| 2024-05-08 | 11,710.00 | 12,050.00 | 11,690.00 | 11,820.00 | 10,240.81 | 76,883 |
| 2024-05-07 | 11,760.00 | 11,890.00 | 11,620.00 | 11,710.00 | 10,145.51 | 27,898 |
| 2024-05-03 | 11,450.00 | 12,070.00 | 11,450.00 | 11,740.00 | 10,171.50 | 78,034 |
| 2024-05-02 | 11,520.00 | 11,680.00 | 11,440.00 | 11,450.00 | 9,920.25 | 35,345 |
| 2024-04-30 | 11,820.00 | 11,890.00 | 11,590.00 | 11,610.00 | 10,058.87 | 60,750 |
| 2024-04-29 | 12,100.00 | 13,300.00 | 11,850.00 | 11,920.00 | 10,327.45 | 489,942 |
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.