XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,280.00 | 13,350.00 | 11,480.00 | 11,610.00 | 10,058.87 | 267,609 |
| 2024-01-26 | 12,230.00 | 12,800.00 | 12,130.00 | 12,280.00 | 10,639.36 | 46,496 |
| 2024-01-25 | 12,460.00 | 12,590.00 | 11,930.00 | 12,060.00 | 10,448.75 | 54,477 |
| 2024-01-24 | 12,800.00 | 12,870.00 | 12,300.00 | 12,460.00 | 10,795.31 | 45,831 |
| 2024-01-23 | 13,330.00 | 13,350.00 | 12,700.00 | 12,870.00 | 11,150.53 | 85,583 |
| 2024-01-22 | 12,900.00 | 13,200.00 | 12,710.00 | 13,050.00 | 11,306.48 | 179,400 |
| 2024-01-19 | 11,910.00 | 13,320.00 | 11,910.00 | 12,550.00 | 10,873.28 | 291,665 |
| 2024-01-18 | 11,240.00 | 11,920.00 | 11,240.00 | 11,890.00 | 10,301.46 | 52,508 |
| 2024-01-17 | 11,790.00 | 11,800.00 | 11,250.00 | 11,430.00 | 9,902.92 | 44,714 |
| 2024-01-16 | 11,920.00 | 12,490.00 | 11,510.00 | 11,790.00 | 10,214.82 | 61,085 |
| 2024-01-15 | 11,840.00 | 12,500.00 | 11,610.00 | 11,920.00 | 10,327.45 | 44,542 |
| 2024-01-12 | 12,490.00 | 12,590.00 | 11,910.00 | 11,950.00 | 10,353.44 | 40,704 |
| 2024-01-11 | 12,300.00 | 12,670.00 | 12,220.00 | 12,490.00 | 10,821.30 | 48,818 |
| 2024-01-10 | 13,150.00 | 13,150.00 | 12,070.00 | 12,280.00 | 10,639.36 | 97,803 |
| 2024-01-09 | 14,330.00 | 14,330.00 | 12,640.00 | 12,910.00 | 11,185.19 | 356,661 |
| 2024-01-08 | 12,670.00 | 12,830.00 | 12,130.00 | 12,800.00 | 11,089.88 | 165,760 |
| 2024-01-05 | 10,920.00 | 13,150.00 | 10,760.00 | 12,800.00 | 11,089.88 | 644,367 |
| 2024-01-04 | 11,190.00 | 11,190.00 | 10,760.00 | 10,830.00 | 9,383.08 | 41,914 |
| 2024-01-03 | 10,840.00 | 11,150.00 | 10,630.00 | 11,150.00 | 9,660.33 | 60,391 |
| 2024-01-02 | 10,730.00 | 11,140.00 | 10,630.00 | 10,970.00 | 9,504.38 | 124,635 |
| 2023-12-28 | 10,360.00 | 10,620.00 | 10,360.00 | 10,470.00 | 9,071.18 | 19,059 |
| 2023-12-27 | 10,230.00 | 10,550.00 | 10,230.00 | 10,460.00 | 9,062.51 | 21,255 |
| 2023-12-26 | 10,550.00 | 10,550.00 | 10,070.00 | 10,450.00 | 9,053.85 | 37,963 |
| 2023-12-22 | 10,580.00 | 10,600.00 | 10,470.00 | 10,550.00 | 9,140.49 | 23,941 |
| 2023-12-21 | 10,620.00 | 10,740.00 | 10,550.00 | 10,560.00 | 9,149.15 | 28,389 |
| 2023-12-20 | 10,610.00 | 10,880.00 | 10,600.00 | 10,750.00 | 9,313.77 | 19,184 |
| 2023-12-19 | 10,670.00 | 10,890.00 | 10,600.00 | 10,680.00 | 9,253.12 | 22,155 |
| 2023-12-18 | 10,890.00 | 10,890.00 | 10,560.00 | 10,770.00 | 9,331.10 | 17,437 |
| 2023-12-15 | 10,740.00 | 10,760.00 | 10,570.00 | 10,700.00 | 9,270.45 | 17,903 |
| 2023-12-14 | 10,770.00 | 10,780.00 | 10,560.00 | 10,610.00 | 9,192.47 | 39,616 |
| 2023-12-13 | 10,820.00 | 10,820.00 | 10,450.00 | 10,500.00 | 9,097.17 | 55,322 |
| 2023-12-12 | 10,610.00 | 10,900.00 | 10,610.00 | 10,880.00 | 9,426.40 | 31,892 |
| 2023-12-11 | 11,150.00 | 11,150.00 | 10,900.00 | 10,900.00 | 9,443.73 | 44,542 |
| 2023-12-08 | 11,180.00 | 11,180.00 | 10,970.00 | 10,990.00 | 9,521.70 | 19,758 |
| 2023-12-07 | 11,080.00 | 11,300.00 | 10,980.00 | 11,040.00 | 9,565.02 | 26,249 |
| 2023-12-06 | 10,950.00 | 11,440.00 | 10,950.00 | 11,080.00 | 9,599.68 | 19,264 |
| 2023-12-05 | 10,980.00 | 11,150.00 | 10,980.00 | 11,040.00 | 9,565.02 | 23,473 |
| 2023-12-04 | 11,350.00 | 11,350.00 | 11,050.00 | 11,100.00 | 9,617.01 | 25,345 |
| 2023-12-01 | 11,350.00 | 11,480.00 | 11,210.00 | 11,230.00 | 9,729.64 | 19,518 |
| 2023-11-30 | 11,200.00 | 11,900.00 | 11,200.00 | 11,410.00 | 9,885.59 | 29,873 |
| 2023-11-29 | 11,500.00 | 11,690.00 | 11,220.00 | 11,270.00 | 9,764.29 | 37,848 |
| 2023-11-28 | 11,650.00 | 11,770.00 | 11,550.00 | 11,590.00 | 10,041.54 | 16,327 |
| 2023-11-27 | 12,030.00 | 12,030.00 | 11,650.00 | 11,650.00 | 10,093.53 | 29,746 |
| 2023-11-24 | 12,030.00 | 12,150.00 | 11,900.00 | 12,040.00 | 10,431.42 | 21,102 |
| 2023-11-23 | 12,450.00 | 12,450.00 | 11,910.00 | 12,040.00 | 10,431.42 | 72,459 |
| 2023-11-22 | 12,630.00 | 12,700.00 | 12,040.00 | 12,390.00 | 10,734.66 | 180,656 |
| 2023-11-21 | 12,700.00 | 13,080.00 | 12,300.00 | 13,080.00 | 11,332.47 | 152,011 |
| 2023-11-20 | 11,560.00 | 12,400.00 | 11,520.00 | 12,400.00 | 10,743.32 | 89,097 |
| 2023-11-17 | 12,410.00 | 12,600.00 | 11,530.00 | 11,540.00 | 9,998.22 | 110,130 |
| 2023-11-16 | 11,970.00 | 12,880.00 | 11,720.00 | 12,410.00 | 10,751.99 | 86,119 |
| 2023-11-15 | 11,640.00 | 12,100.00 | 11,500.00 | 11,960.00 | 10,362.11 | 68,087 |
| 2023-11-14 | 11,470.00 | 11,750.00 | 10,400.00 | 11,500.00 | 9,963.57 | 40,406 |
| 2023-11-13 | 11,700.00 | 11,700.00 | 11,000.00 | 11,030.00 | 9,556.36 | 33,747 |
| 2023-11-10 | 11,240.00 | 11,430.00 | 11,050.00 | 11,400.00 | 9,876.93 | 25,444 |
| 2023-11-09 | 11,450.00 | 11,820.00 | 11,380.00 | 11,430.00 | 9,902.92 | 21,626 |
| 2023-11-08 | 12,010.00 | 12,170.00 | 11,480.00 | 11,480.00 | 9,946.24 | 35,375 |
| 2023-11-07 | 12,100.00 | 12,100.00 | 11,600.00 | 11,890.00 | 10,301.46 | 38,578 |
| 2023-11-06 | 11,800.00 | 12,080.00 | 11,320.00 | 12,000.00 | 10,396.76 | 62,659 |
| 2023-11-03 | 11,550.00 | 11,820.00 | 11,230.00 | 11,590.00 | 10,041.54 | 67,818 |
| 2023-11-02 | 10,600.00 | 11,500.00 | 10,600.00 | 11,300.00 | 9,790.29 | 58,178 |
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.