XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,090.00 | 12,260.00 | 11,730.00 | 12,160.00 | 10,535.39 | 89,975 |
| 2024-04-25 | 11,290.00 | 12,100.00 | 11,110.00 | 12,030.00 | 10,422.76 | 95,799 |
| 2024-04-24 | 11,110.00 | 11,400.00 | 11,090.00 | 11,290.00 | 9,781.62 | 25,559 |
| 2024-04-23 | 11,380.00 | 11,380.00 | 10,950.00 | 11,000.00 | 9,530.37 | 16,387 |
| 2024-04-22 | 10,840.00 | 10,980.00 | 10,720.00 | 10,920.00 | 9,461.06 | 24,895 |
| 2024-04-19 | 11,290.00 | 11,290.00 | 10,690.00 | 10,840.00 | 9,391.74 | 59,418 |
| 2024-04-18 | 11,000.00 | 11,410.00 | 11,000.00 | 11,300.00 | 9,790.29 | 21,018 |
| 2024-04-17 | 11,440.00 | 11,480.00 | 11,000.00 | 11,140.00 | 9,651.66 | 29,775 |
| 2024-04-16 | 11,500.00 | 11,640.00 | 11,120.00 | 11,200.00 | 9,703.65 | 37,116 |
| 2024-04-15 | 11,900.00 | 11,900.00 | 11,300.00 | 11,650.00 | 10,093.53 | 56,622 |
| 2024-04-12 | 12,220.00 | 12,310.00 | 11,900.00 | 12,120.00 | 10,500.73 | 47,022 |
| 2024-04-11 | 12,010.00 | 12,150.00 | 11,750.00 | 12,130.00 | 10,509.40 | 33,292 |
| 2024-04-09 | 12,230.00 | 12,230.00 | 11,820.00 | 12,210.00 | 10,578.71 | 25,262 |
| 2024-04-08 | 12,330.00 | 12,340.00 | 11,700.00 | 11,910.00 | 10,318.79 | 64,697 |
| 2024-04-05 | 12,400.00 | 12,740.00 | 12,180.00 | 12,330.00 | 10,682.68 | 42,345 |
| 2024-04-04 | 12,460.00 | 12,700.00 | 12,360.00 | 12,670.00 | 10,977.25 | 39,152 |
| 2024-04-03 | 12,800.00 | 12,800.00 | 12,370.00 | 12,530.00 | 10,855.95 | 51,049 |
| 2024-04-02 | 12,720.00 | 12,980.00 | 12,560.00 | 12,800.00 | 11,089.88 | 63,156 |
| 2024-04-01 | 13,340.00 | 13,500.00 | 12,720.00 | 12,790.00 | 11,081.22 | 148,619 |
| 2024-03-29 | 13,820.00 | 14,120.00 | 13,210.00 | 13,340.00 | 11,557.74 | 103,551 |
| 2024-03-28 | 13,410.00 | 13,760.00 | 13,350.00 | 13,620.00 | 11,800.33 | 100,264 |
| 2024-03-27 | 13,510.00 | 13,930.00 | 13,310.00 | 13,410.00 | 11,618.38 | 107,798 |
| 2024-03-26 | 13,380.00 | 13,690.00 | 13,150.00 | 13,380.00 | 11,592.39 | 137,085 |
| 2024-03-25 | 13,530.00 | 14,220.00 | 13,230.00 | 13,240.00 | 11,471.10 | 385,782 |
| 2024-03-22 | 14,090.00 | 14,110.00 | 13,530.00 | 13,530.00 | 11,722.35 | 163,955 |
| 2024-03-21 | 14,470.00 | 14,470.00 | 13,930.00 | 14,040.00 | 12,164.21 | 282,608 |
| 2024-03-20 | 14,620.00 | 14,960.00 | 14,120.00 | 14,760.00 | 12,788.02 | 457,824 |
| 2024-03-19 | 16,300.00 | 16,300.00 | 14,530.00 | 14,760.00 | 12,788.02 | 752,191 |
| 2024-03-18 | 17,700.01 | 17,700.01 | 16,630.01 | 16,660.01 | 14,434.17 | 1,160,605 |
| 2024-03-15 | 14,030.00 | 18,090.01 | 13,400.00 | 17,200.01 | 14,902.03 | 4,484,480 |
| 2024-03-14 | 14,400.00 | 14,590.00 | 13,300.00 | 14,080.00 | 12,198.87 | 835,635 |
| 2024-03-13 | 11,600.00 | 14,270.00 | 11,600.00 | 14,270.00 | 12,363.49 | 2,381,609 |
| 2024-03-12 | 10,810.00 | 11,130.00 | 10,800.00 | 10,980.00 | 9,513.04 | 29,940 |
| 2024-03-11 | 11,180.00 | 11,240.00 | 10,970.00 | 10,970.00 | 9,504.38 | 47,079 |
| 2024-03-08 | 11,560.00 | 11,560.00 | 11,280.00 | 11,400.00 | 9,876.93 | 22,755 |
| 2024-03-07 | 11,800.00 | 11,800.00 | 11,000.00 | 11,240.00 | 9,738.30 | 40,344 |
| 2024-03-06 | 11,670.00 | 11,890.00 | 11,430.00 | 11,600.00 | 10,050.21 | 34,462 |
| 2024-03-05 | 12,000.00 | 12,350.00 | 11,660.00 | 11,660.00 | 10,102.19 | 56,434 |
| 2024-03-04 | 11,700.00 | 12,300.00 | 11,650.00 | 11,890.00 | 10,301.46 | 71,038 |
| 2024-02-29 | 11,400.00 | 11,930.00 | 11,220.00 | 11,390.00 | 9,868.26 | 36,926 |
| 2024-02-28 | 11,620.00 | 11,810.00 | 11,480.00 | 11,480.00 | 9,946.24 | 35,241 |
| 2024-02-27 | 12,000.00 | 12,000.00 | 11,450.00 | 11,620.00 | 10,067.53 | 83,070 |
| 2024-02-26 | 12,540.00 | 12,540.00 | 12,000.00 | 12,130.00 | 10,509.40 | 103,039 |
| 2024-02-23 | 12,910.00 | 14,110.00 | 12,400.00 | 12,690.00 | 10,994.58 | 706,885 |
| 2024-02-22 | 12,900.00 | 12,900.00 | 11,810.00 | 12,010.00 | 10,405.43 | 216,837 |
| 2024-02-21 | 11,750.00 | 11,940.00 | 11,490.00 | 11,750.00 | 10,180.17 | 117,802 |
| 2024-02-20 | 12,050.00 | 13,660.00 | 11,550.00 | 12,000.00 | 10,396.76 | 767,528 |
| 2024-02-19 | 11,060.00 | 12,660.00 | 11,030.00 | 12,050.00 | 10,440.08 | 393,227 |
| 2024-02-16 | 11,320.00 | 11,320.00 | 10,920.00 | 11,030.00 | 9,556.36 | 46,111 |
| 2024-02-15 | 11,300.00 | 11,300.00 | 10,910.00 | 10,990.00 | 9,521.70 | 44,460 |
| 2024-02-14 | 10,750.00 | 10,990.00 | 10,650.00 | 10,990.00 | 9,521.70 | 44,150 |
| 2024-02-13 | 10,490.00 | 10,890.00 | 10,490.00 | 10,800.00 | 9,357.09 | 48,089 |
| 2024-02-08 | 10,380.00 | 10,560.00 | 10,250.00 | 10,380.00 | 8,993.20 | 20,405 |
| 2024-02-07 | 10,480.00 | 10,560.00 | 10,150.00 | 10,240.00 | 8,871.91 | 40,739 |
| 2024-02-06 | 10,540.00 | 10,670.00 | 10,320.00 | 10,550.00 | 9,140.49 | 28,700 |
| 2024-02-05 | 10,760.00 | 10,840.00 | 10,490.00 | 10,540.00 | 9,131.82 | 33,784 |
| 2024-02-02 | 10,660.00 | 11,080.00 | 10,660.00 | 10,750.00 | 9,313.77 | 28,458 |
| 2024-02-01 | 10,770.00 | 10,910.00 | 10,530.00 | 10,660.00 | 9,235.79 | 32,363 |
| 2024-01-31 | 11,250.00 | 11,370.00 | 10,840.00 | 10,890.00 | 9,435.06 | 41,312 |
| 2024-01-30 | 11,900.00 | 12,270.00 | 10,890.00 | 11,400.00 | 9,876.93 | 96,789 |
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.