XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,280.00 | 16,380.01 | 16,080.00 | 16,160.00 | 14,000.98 | 33,134 |
| 2023-05-03 | 16,670.01 | 16,760.01 | 16,200.00 | 16,280.00 | 14,104.94 | 33,815 |
| 2023-05-02 | 16,490.01 | 16,800.01 | 15,970.00 | 16,700.01 | 14,468.83 | 46,677 |
| 2023-04-28 | 15,790.00 | 16,540.01 | 15,790.00 | 16,140.00 | 13,983.65 | 65,864 |
| 2023-04-27 | 16,500.01 | 16,500.01 | 15,400.00 | 15,830.00 | 13,715.06 | 47,318 |
| 2023-04-26 | 15,700.00 | 16,550.01 | 15,260.00 | 16,130.00 | 13,974.98 | 64,616 |
| 2023-04-25 | 15,950.00 | 16,590.01 | 15,400.00 | 15,810.00 | 13,697.74 | 50,275 |
| 2023-04-24 | 16,840.01 | 16,840.01 | 16,100.00 | 16,190.00 | 14,026.97 | 40,089 |
| 2023-04-21 | 16,630.01 | 17,200.01 | 16,400.01 | 16,840.01 | 14,590.13 | 65,083 |
| 2023-04-20 | 17,540.01 | 17,540.01 | 16,400.01 | 16,780.01 | 14,538.14 | 67,675 |
| 2023-04-19 | 17,170.01 | 17,600.01 | 17,010.01 | 17,380.01 | 15,057.98 | 87,040 |
| 2023-04-18 | 17,330.01 | 17,330.01 | 16,850.01 | 16,870.01 | 14,616.12 | 55,142 |
| 2023-04-17 | 18,000.01 | 18,000.01 | 17,090.01 | 17,330.01 | 15,014.66 | 70,151 |
| 2023-04-14 | 17,450.01 | 17,760.01 | 17,030.01 | 17,580.01 | 15,231.26 | 91,715 |
| 2023-04-13 | 16,730.01 | 17,230.01 | 16,350.00 | 17,230.01 | 14,928.02 | 100,897 |
| 2023-04-12 | 17,300.01 | 17,320.01 | 16,850.01 | 16,900.01 | 14,642.11 | 95,119 |
| 2023-04-11 | 17,710.01 | 17,710.01 | 16,930.01 | 17,500.01 | 15,161.95 | 122,982 |
| 2023-04-10 | 18,230.01 | 18,230.01 | 17,150.01 | 17,610.01 | 15,257.25 | 192,732 |
| 2023-04-07 | 18,940.01 | 19,030.01 | 17,740.01 | 18,230.01 | 15,794.42 | 138,203 |
| 2023-04-06 | 19,550.01 | 19,700.01 | 18,760.01 | 18,830.01 | 16,314.26 | 121,735 |
| 2023-04-05 | 19,110.01 | 19,750.01 | 19,080.01 | 19,730.01 | 17,094.01 | 112,809 |
| 2023-04-04 | 19,560.01 | 19,940.01 | 19,150.01 | 19,150.01 | 16,591.50 | 126,784 |
| 2023-04-03 | 19,310.01 | 19,720.01 | 19,260.01 | 19,520.01 | 16,912.07 | 102,250 |
| 2023-03-31 | 20,900.01 | 21,150.01 | 19,260.01 | 19,260.01 | 16,686.81 | 257,414 |
| 2023-03-30 | 21,650.01 | 21,700.01 | 20,500.01 | 20,700.01 | 17,934.42 | 187,426 |
| 2023-03-29 | 22,000.01 | 22,000.01 | 21,100.01 | 21,450.01 | 18,584.22 | 129,838 |
| 2023-03-28 | 22,750.01 | 23,200.01 | 22,000.01 | 22,000.01 | 19,060.73 | 148,577 |
| 2023-03-27 | 24,000.01 | 24,050.01 | 22,350.01 | 22,650.01 | 19,623.89 | 231,202 |
| 2023-03-24 | 24,800.01 | 25,750.01 | 23,100.01 | 23,850.01 | 20,663.57 | 1,292,518 |
| 2023-03-23 | 23,000.01 | 24,500.01 | 22,850.01 | 23,800.01 | 20,620.25 | 469,321 |
| 2023-03-22 | 22,600.01 | 23,800.01 | 22,350.01 | 23,400.01 | 20,273.69 | 459,706 |
| 2023-03-21 | 22,350.01 | 23,250.01 | 21,600.01 | 22,150.01 | 19,190.69 | 263,260 |
| 2023-03-20 | 23,500.01 | 23,550.01 | 22,100.01 | 22,100.01 | 19,147.37 | 248,716 |
| 2023-03-17 | 22,450.01 | 23,700.01 | 21,700.01 | 23,200.01 | 20,100.41 | 567,323 |
| 2023-03-16 | 20,650.01 | 22,150.01 | 20,200.01 | 21,750.01 | 18,844.14 | 308,961 |
| 2023-03-15 | 21,900.01 | 22,450.01 | 20,850.01 | 21,100.01 | 18,280.98 | 293,823 |
| 2023-03-14 | 22,550.01 | 22,600.01 | 21,000.01 | 21,000.01 | 18,194.34 | 289,036 |
| 2023-03-13 | 23,100.01 | 23,550.01 | 21,900.01 | 22,900.01 | 19,840.49 | 348,171 |
| 2023-03-10 | 23,100.01 | 23,800.01 | 22,150.01 | 23,600.01 | 20,446.97 | 480,866 |
| 2023-03-09 | 26,750.01 | 27,350.01 | 23,950.01 | 24,250.01 | 21,010.13 | 665,801 |
| 2023-03-08 | 26,400.01 | 26,750.01 | 25,300.01 | 26,600.01 | 23,046.16 | 523,858 |
| 2023-03-07 | 29,300.01 | 29,600.01 | 27,150.01 | 27,150.01 | 23,522.68 | 956,788 |
| 2023-03-06 | 29,250.01 | 31,450.01 | 27,500.01 | 31,000.01 | 26,858.31 | 3,240,990 |
| 2023-03-03 | 27,350.01 | 30,050.01 | 26,600.01 | 27,500.01 | 23,825.92 | 2,305,179 |
| 2023-03-02 | 27,500.01 | 28,950.01 | 25,050.01 | 28,100.01 | 24,345.76 | 2,918,168 |
| 2023-02-28 | 21,700.01 | 25,800.01 | 21,000.01 | 24,850.01 | 21,529.97 | 2,386,022 |
| 2023-02-27 | 22,300.01 | 22,650.01 | 20,850.01 | 21,500.01 | 18,627.54 | 462,090 |
| 2023-02-24 | 23,600.01 | 24,550.01 | 22,350.01 | 23,000.01 | 19,927.13 | 2,456,590 |
| 2023-02-23 | 22,300.01 | 23,000.01 | 21,300.01 | 21,500.01 | 18,627.54 | 1,192,942 |
| 2023-02-22 | 20,650.01 | 21,250.01 | 20,350.01 | 20,550.01 | 17,804.46 | 445,700 |
| 2023-02-21 | 21,150.01 | 21,550.01 | 20,300.01 | 20,450.01 | 17,717.82 | 391,832 |
| 2023-02-20 | 20,850.01 | 21,800.01 | 20,350.01 | 21,000.01 | 18,194.34 | 421,698 |
| 2023-02-17 | 22,400.01 | 22,600.01 | 20,600.01 | 21,050.01 | 18,237.66 | 500,977 |
| 2023-02-16 | 24,850.01 | 24,950.01 | 22,500.01 | 22,900.01 | 19,840.49 | 442,490 |
| 2023-02-15 | 26,900.01 | 28,200.01 | 23,900.01 | 23,900.01 | 20,706.89 | 1,567,786 |
| 2023-02-14 | 25,750.01 | 26,650.01 | 24,850.01 | 25,300.01 | 21,919.84 | 345,301 |
| 2023-02-13 | 24,800.01 | 27,500.01 | 24,500.01 | 25,650.01 | 22,223.08 | 1,274,123 |
| 2023-02-10 | 26,350.01 | 26,400.01 | 24,150.01 | 24,400.01 | 21,140.09 | 424,677 |
| 2023-02-09 | 28,150.01 | 28,800.01 | 26,500.01 | 27,050.01 | 23,436.04 | 408,708 |
| 2023-02-08 | 30,400.01 | 31,550.01 | 28,500.01 | 29,100.01 | 25,212.15 | 1,378,343 |
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.