XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 10,460.00 | 10,770.00 | 10,450.00 | 10,480.00 | 9,079.84 | 18,022 |
| 2023-10-31 | 11,070.00 | 11,370.00 | 10,430.00 | 10,430.00 | 9,036.52 | 36,297 |
| 2023-10-30 | 10,600.00 | 11,150.00 | 10,600.00 | 11,060.00 | 9,582.35 | 22,134 |
| 2023-10-27 | 10,700.00 | 11,150.00 | 10,620.00 | 10,750.00 | 9,313.77 | 39,930 |
| 2023-10-26 | 11,070.00 | 11,370.00 | 10,520.00 | 10,750.00 | 9,313.77 | 69,278 |
| 2023-10-25 | 12,290.00 | 12,290.00 | 11,620.00 | 11,620.00 | 10,067.53 | 72,717 |
| 2023-10-24 | 11,420.00 | 12,230.00 | 10,850.00 | 11,880.00 | 10,292.80 | 54,654 |
| 2023-10-23 | 11,220.00 | 11,700.00 | 11,220.00 | 11,310.00 | 9,798.95 | 33,735 |
| 2023-10-20 | 11,890.00 | 12,050.00 | 11,150.00 | 11,490.00 | 9,954.90 | 55,338 |
| 2023-10-19 | 12,700.00 | 12,700.00 | 12,000.00 | 12,050.00 | 10,440.08 | 63,312 |
| 2023-10-18 | 13,200.00 | 13,360.00 | 12,760.00 | 12,820.00 | 11,107.21 | 49,619 |
| 2023-10-17 | 13,200.00 | 13,580.00 | 13,200.00 | 13,200.00 | 11,436.44 | 40,780 |
| 2023-10-16 | 13,570.00 | 13,690.00 | 13,070.00 | 13,160.00 | 11,401.78 | 74,790 |
| 2023-10-13 | 14,190.00 | 14,210.00 | 13,800.00 | 13,920.00 | 12,060.25 | 60,457 |
| 2023-10-12 | 14,000.00 | 14,630.00 | 14,000.00 | 14,350.00 | 12,432.80 | 94,027 |
| 2023-10-11 | 13,420.00 | 14,200.00 | 13,420.00 | 14,000.00 | 12,129.56 | 101,922 |
| 2023-10-10 | 13,910.00 | 14,200.00 | 13,360.00 | 13,380.00 | 11,592.39 | 79,465 |
| 2023-10-06 | 13,500.00 | 14,270.00 | 13,440.00 | 13,910.00 | 12,051.58 | 134,944 |
| 2023-10-05 | 13,670.00 | 14,340.00 | 13,500.00 | 13,500.00 | 11,696.36 | 160,808 |
| 2023-10-04 | 13,190.00 | 15,750.00 | 13,010.00 | 13,670.00 | 11,843.65 | 986,976 |
| 2023-09-27 | 13,100.00 | 13,520.00 | 13,070.00 | 13,350.00 | 11,566.40 | 88,083 |
| 2023-09-26 | 13,190.00 | 16,190.00 | 13,090.00 | 13,520.00 | 11,713.69 | 1,271,882 |
| 2023-09-25 | 13,110.00 | 13,450.00 | 13,010.00 | 13,070.00 | 11,323.81 | 48,771 |
| 2023-09-22 | 13,330.00 | 13,590.00 | 13,180.00 | 13,320.00 | 11,540.41 | 68,373 |
| 2023-09-21 | 14,460.00 | 14,590.00 | 13,460.00 | 13,620.00 | 11,800.33 | 145,722 |
| 2023-09-20 | 15,440.00 | 15,590.00 | 14,770.00 | 14,780.00 | 12,805.35 | 105,030 |
| 2023-09-19 | 16,450.01 | 16,620.01 | 15,600.00 | 15,600.00 | 13,515.79 | 135,692 |
| 2023-09-18 | 17,000.01 | 17,080.01 | 16,480.01 | 16,620.01 | 14,399.52 | 129,835 |
| 2023-09-15 | 17,830.01 | 17,840.01 | 17,170.01 | 17,410.01 | 15,083.97 | 192,169 |
| 2023-09-14 | 17,310.01 | 17,940.01 | 17,100.01 | 17,850.01 | 15,465.19 | 408,082 |
| 2023-09-13 | 16,450.01 | 18,090.01 | 15,520.00 | 18,050.01 | 15,638.47 | 632,595 |
| 2023-09-12 | 17,170.01 | 17,180.01 | 16,450.01 | 16,800.01 | 14,555.47 | 262,593 |
| 2023-09-11 | 17,000.01 | 17,480.01 | 16,800.01 | 17,260.01 | 14,954.01 | 322,520 |
| 2023-09-08 | 17,300.01 | 17,680.01 | 16,700.01 | 16,900.01 | 14,642.11 | 344,811 |
| 2023-09-07 | 16,550.01 | 19,820.01 | 16,400.01 | 17,700.01 | 15,335.23 | 4,014,610 |
| 2023-09-06 | 17,110.01 | 17,690.01 | 16,520.01 | 16,550.01 | 14,338.87 | 352,203 |
| 2023-09-05 | 17,430.01 | 18,490.01 | 17,050.01 | 17,110.01 | 14,824.05 | 1,083,806 |
| 2023-09-04 | 16,250.00 | 19,430.01 | 15,910.00 | 17,580.01 | 15,231.26 | 4,250,345 |
| 2023-09-01 | 15,860.00 | 16,380.01 | 15,500.00 | 15,930.00 | 13,801.70 | 454,339 |
| 2023-08-31 | 17,180.01 | 17,370.01 | 15,860.00 | 15,950.00 | 13,819.03 | 1,134,771 |
| 2023-08-30 | 14,050.00 | 17,830.01 | 13,760.00 | 17,830.01 | 15,447.86 | 1,900,177 |
| 2023-08-29 | 13,400.00 | 13,910.00 | 13,320.00 | 13,720.00 | 11,886.97 | 93,252 |
| 2023-08-28 | 13,600.00 | 13,640.00 | 13,230.00 | 13,280.00 | 11,505.75 | 86,719 |
| 2023-08-25 | 14,470.00 | 14,480.00 | 13,600.00 | 13,780.00 | 11,938.95 | 126,770 |
| 2023-08-24 | 17,000.01 | 17,000.01 | 14,730.00 | 14,730.00 | 12,762.03 | 620,016 |
| 2023-08-23 | 14,470.00 | 14,750.00 | 13,860.00 | 14,530.00 | 12,588.75 | 170,609 |
| 2023-08-22 | 15,400.00 | 15,410.00 | 14,000.00 | 14,460.00 | 12,528.10 | 265,601 |
| 2023-08-21 | 13,000.00 | 14,400.00 | 12,990.00 | 14,400.00 | 12,476.12 | 173,658 |
| 2023-08-18 | 12,540.00 | 13,170.00 | 12,410.00 | 13,110.00 | 11,358.47 | 53,262 |
| 2023-08-17 | 12,590.00 | 13,020.00 | 12,020.00 | 12,890.00 | 11,167.86 | 79,630 |
| 2023-08-16 | 13,500.00 | 14,000.00 | 12,550.00 | 12,910.00 | 11,185.19 | 90,599 |
| 2023-08-14 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 11,263.16 | 46,753 |
| 2023-08-11 | 13,360.00 | 13,790.00 | 13,290.00 | 13,560.00 | 11,748.34 | 26,055 |
| 2023-08-10 | 13,700.00 | 13,720.00 | 13,170.00 | 13,490.00 | 11,687.70 | 28,667 |
| 2023-08-09 | 13,200.00 | 13,880.00 | 13,200.00 | 13,840.00 | 11,990.93 | 27,335 |
| 2023-08-08 | 13,990.00 | 14,130.00 | 13,260.00 | 13,430.00 | 11,635.71 | 55,334 |
| 2023-08-07 | 13,610.00 | 14,090.00 | 13,260.00 | 13,990.00 | 12,120.89 | 42,461 |
| 2023-08-04 | 13,200.00 | 13,780.00 | 12,900.00 | 13,780.00 | 11,938.95 | 46,469 |
| 2023-08-03 | 13,700.00 | 13,700.00 | 13,100.00 | 13,300.00 | 11,523.08 | 58,876 |
| 2023-08-02 | 14,320.00 | 14,620.00 | 13,860.00 | 13,860.00 | 12,008.26 | 46,000 |
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.