XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,950.00 | 14,930.00 | 13,830.00 | 14,500.00 | 12,562.76 | 156,756 |
| 2023-07-31 | 13,830.00 | 14,230.00 | 13,340.00 | 13,960.00 | 12,094.90 | 60,822 |
| 2023-07-28 | 12,540.00 | 13,630.00 | 12,540.00 | 13,620.00 | 11,800.33 | 66,076 |
| 2023-07-27 | 12,470.00 | 13,130.00 | 12,470.00 | 12,600.00 | 10,916.60 | 55,007 |
| 2023-07-26 | 13,210.00 | 13,300.00 | 12,140.00 | 12,470.00 | 10,803.97 | 112,267 |
| 2023-07-25 | 14,790.00 | 15,150.00 | 13,150.00 | 13,210.00 | 11,445.10 | 143,524 |
| 2023-07-24 | 15,860.00 | 15,870.00 | 14,720.00 | 14,810.00 | 12,831.34 | 109,256 |
| 2023-07-21 | 15,510.00 | 16,420.01 | 15,410.00 | 15,880.00 | 13,758.38 | 90,157 |
| 2023-07-20 | 15,700.00 | 15,930.00 | 15,620.00 | 15,770.00 | 13,663.08 | 34,211 |
| 2023-07-19 | 16,250.00 | 16,310.00 | 15,800.00 | 15,810.00 | 13,697.74 | 47,481 |
| 2023-07-18 | 16,500.01 | 16,720.01 | 15,850.00 | 16,140.00 | 13,983.65 | 65,480 |
| 2023-07-17 | 16,070.00 | 16,720.01 | 15,230.00 | 16,540.01 | 14,330.21 | 84,234 |
| 2023-07-14 | 16,800.01 | 17,100.01 | 16,060.00 | 16,060.00 | 13,914.34 | 142,219 |
| 2023-07-13 | 16,690.01 | 16,690.01 | 16,010.00 | 16,260.00 | 14,087.62 | 112,410 |
| 2023-07-12 | 15,870.00 | 16,100.00 | 15,640.00 | 15,660.00 | 13,567.78 | 41,439 |
| 2023-07-11 | 15,750.00 | 16,020.00 | 15,740.00 | 15,950.00 | 13,819.03 | 42,344 |
| 2023-07-10 | 16,630.01 | 16,780.01 | 15,800.00 | 15,900.00 | 13,775.71 | 79,421 |
| 2023-07-07 | 17,300.01 | 17,300.01 | 16,020.00 | 16,320.00 | 14,139.60 | 197,887 |
| 2023-07-06 | 15,610.00 | 15,950.00 | 15,210.00 | 15,220.00 | 13,186.56 | 57,039 |
| 2023-07-05 | 15,750.00 | 16,000.00 | 15,420.00 | 15,480.00 | 13,411.83 | 30,740 |
| 2023-07-04 | 15,810.00 | 16,000.00 | 15,600.00 | 15,750.00 | 13,645.75 | 40,793 |
| 2023-07-03 | 15,320.00 | 16,100.00 | 15,320.00 | 15,800.00 | 13,689.07 | 42,853 |
| 2023-06-30 | 15,510.00 | 15,530.00 | 15,100.00 | 15,400.00 | 13,342.51 | 46,849 |
| 2023-06-29 | 16,060.00 | 16,400.01 | 15,540.00 | 15,540.00 | 13,463.81 | 56,484 |
| 2023-06-28 | 16,080.00 | 16,540.01 | 16,050.00 | 16,050.00 | 13,905.67 | 69,560 |
| 2023-06-27 | 16,570.01 | 16,570.01 | 15,980.00 | 16,000.00 | 13,862.35 | 52,741 |
| 2023-06-26 | 16,450.01 | 16,800.01 | 16,340.00 | 16,500.01 | 14,295.55 | 49,253 |
| 2023-06-23 | 16,840.01 | 17,350.01 | 16,620.01 | 16,620.01 | 14,399.52 | 69,615 |
| 2023-06-22 | 17,400.01 | 17,530.01 | 16,860.01 | 16,860.01 | 14,607.45 | 67,782 |
| 2023-06-21 | 18,290.01 | 18,290.01 | 17,470.01 | 17,470.01 | 15,135.96 | 79,062 |
| 2023-06-20 | 17,720.01 | 18,520.01 | 17,570.01 | 17,780.01 | 15,404.54 | 107,242 |
| 2023-06-19 | 18,310.01 | 18,590.01 | 17,660.01 | 17,690.01 | 15,326.56 | 86,330 |
| 2023-06-16 | 18,770.01 | 18,920.01 | 18,260.01 | 18,310.01 | 15,863.73 | 110,902 |
| 2023-06-15 | 18,950.01 | 20,300.01 | 18,220.01 | 18,530.01 | 16,054.34 | 827,250 |
| 2023-06-14 | 18,750.01 | 18,860.01 | 17,610.01 | 17,680.01 | 15,317.90 | 141,549 |
| 2023-06-13 | 18,310.01 | 18,810.01 | 18,180.01 | 18,450.01 | 15,985.03 | 215,476 |
| 2023-06-12 | 18,730.01 | 18,780.01 | 18,000.01 | 18,020.01 | 15,612.47 | 119,875 |
| 2023-06-09 | 19,090.01 | 19,220.01 | 18,780.01 | 18,820.01 | 16,305.59 | 163,213 |
| 2023-06-08 | 19,140.01 | 19,270.01 | 18,600.01 | 18,720.01 | 16,218.95 | 199,054 |
| 2023-06-07 | 18,860.01 | 19,080.01 | 18,600.01 | 18,760.01 | 16,253.61 | 174,919 |
| 2023-06-05 | 19,730.01 | 19,730.01 | 18,810.01 | 19,110.01 | 16,556.85 | 204,301 |
| 2023-06-02 | 19,630.01 | 20,450.01 | 19,280.01 | 19,730.01 | 17,094.01 | 456,564 |
| 2023-06-01 | 19,280.01 | 19,850.01 | 19,000.01 | 19,240.01 | 16,669.48 | 358,543 |
| 2023-05-31 | 20,550.01 | 21,900.01 | 19,500.01 | 19,500.01 | 16,894.74 | 1,045,933 |
| 2023-05-30 | 20,800.01 | 22,650.01 | 20,100.01 | 20,250.01 | 17,544.54 | 2,623,505 |
| 2023-05-26 | 23,800.01 | 24,700.01 | 19,320.01 | 19,320.01 | 16,738.79 | 3,292,407 |
| 2023-05-25 | 20,800.01 | 21,750.01 | 20,650.01 | 21,750.01 | 18,844.14 | 1,323,145 |
| 2023-05-24 | 17,050.01 | 17,050.01 | 16,240.00 | 16,750.01 | 14,512.15 | 48,256 |
| 2023-05-23 | 16,950.01 | 16,950.01 | 16,430.01 | 16,750.01 | 14,512.15 | 40,399 |
| 2023-05-22 | 17,000.01 | 17,060.01 | 16,290.00 | 16,590.01 | 14,373.53 | 86,350 |
| 2023-05-19 | 15,650.00 | 16,790.01 | 15,620.00 | 16,590.01 | 14,373.53 | 159,393 |
| 2023-05-18 | 15,040.00 | 15,680.00 | 14,930.00 | 15,390.00 | 13,333.85 | 49,352 |
| 2023-05-17 | 14,180.00 | 15,000.00 | 14,170.00 | 14,930.00 | 12,935.31 | 36,153 |
| 2023-05-16 | 14,550.00 | 14,810.00 | 14,050.00 | 14,200.00 | 12,302.84 | 30,613 |
| 2023-05-15 | 15,430.00 | 15,430.00 | 14,560.00 | 14,570.00 | 12,623.40 | 34,698 |
| 2023-05-12 | 15,980.00 | 15,980.00 | 15,030.00 | 15,160.00 | 13,134.58 | 26,558 |
| 2023-05-11 | 15,290.00 | 16,090.00 | 15,290.00 | 15,650.00 | 13,559.11 | 23,770 |
| 2023-05-10 | 15,780.00 | 15,940.00 | 15,280.00 | 15,430.00 | 13,368.51 | 17,562 |
| 2023-05-09 | 16,420.01 | 16,440.01 | 15,700.00 | 15,770.00 | 13,663.08 | 42,123 |
| 2023-05-08 | 16,180.00 | 16,700.01 | 16,180.00 | 16,420.01 | 14,226.24 | 33,135 |
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.