XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 25,950.01 | 28,300.01 | 25,450.01 | 28,150.01 | 24,389.08 | 1,203,614 |
| 2023-02-06 | 25,500.01 | 26,600.01 | 24,600.01 | 25,950.01 | 22,483.00 | 485,384 |
| 2023-02-03 | 25,400.01 | 27,600.01 | 24,800.01 | 26,000.01 | 22,526.32 | 988,636 |
| 2023-02-02 | 24,650.01 | 25,650.01 | 24,000.01 | 25,300.01 | 21,919.84 | 416,418 |
| 2023-02-01 | 27,150.01 | 28,200.01 | 23,750.01 | 24,350.01 | 21,096.77 | 699,401 |
| 2023-01-31 | 26,400.01 | 27,500.01 | 25,600.01 | 27,100.01 | 23,479.36 | 710,722 |
| 2023-01-30 | 27,600.01 | 28,150.01 | 25,950.01 | 28,100.01 | 24,345.76 | 1,025,710 |
| 2023-01-27 | 24,950.01 | 28,650.01 | 24,200.01 | 27,400.01 | 23,739.28 | 4,056,435 |
| 2023-01-26 | 24,050.01 | 28,050.01 | 22,750.01 | 23,550.01 | 20,403.65 | 3,119,984 |
| 2023-01-25 | 17,350.01 | 22,100.01 | 16,610.01 | 22,100.01 | 19,147.37 | 2,347,389 |
| 2023-01-20 | 16,950.01 | 17,550.01 | 16,650.01 | 17,000.01 | 14,728.75 | 183,566 |
| 2023-01-19 | 17,650.01 | 18,150.01 | 16,500.01 | 17,150.01 | 14,858.71 | 359,908 |
| 2023-01-18 | 16,450.01 | 18,700.01 | 15,700.00 | 17,450.01 | 15,118.63 | 1,207,258 |
| 2023-01-17 | 16,200.00 | 16,550.01 | 15,350.00 | 16,050.00 | 13,905.67 | 160,152 |
| 2023-01-16 | 15,750.00 | 17,150.01 | 15,300.00 | 16,200.00 | 14,035.63 | 418,710 |
| 2023-01-13 | 14,050.00 | 15,600.00 | 13,950.00 | 15,550.00 | 13,472.47 | 290,961 |
| 2023-01-12 | 15,350.00 | 15,350.00 | 14,200.00 | 14,200.00 | 12,302.84 | 68,960 |
| 2023-01-11 | 15,050.00 | 15,550.00 | 14,700.00 | 15,300.00 | 13,255.87 | 118,435 |
| 2023-01-10 | 14,700.00 | 15,850.00 | 13,850.00 | 14,850.00 | 12,866.00 | 420,282 |
| 2023-01-09 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 12,476.12 | 94,595 |
| 2023-01-06 | 13,950.00 | 14,750.00 | 13,650.00 | 14,500.00 | 12,562.76 | 155,908 |
| 2023-01-05 | 14,200.00 | 14,250.00 | 13,500.00 | 13,600.00 | 11,783.00 | 58,410 |
| 2023-01-04 | 13,450.00 | 14,500.00 | 13,450.00 | 14,200.00 | 12,302.84 | 140,713 |
| 2023-01-03 | 13,400.00 | 13,800.00 | 12,750.00 | 13,350.00 | 11,566.40 | 64,442 |
| 2023-01-02 | 13,400.00 | 14,050.00 | 13,350.00 | 13,600.00 | 11,783.00 | 117,535 |
| 2022-12-29 | 14,400.00 | 15,050.00 | 13,050.00 | 13,400.00 | 11,609.72 | 132,380 |
| 2022-12-28 | 14,800.00 | 15,300.00 | 14,450.00 | 14,500.00 | 12,562.76 | 103,785 |
| 2022-12-27 | 17,200.01 | 18,600.01 | 14,550.00 | 14,800.00 | 12,822.68 | 778,068 |
| 2022-12-26 | 15,600.00 | 16,050.00 | 15,600.00 | 16,050.00 | 13,905.67 | 198,821 |
| 2022-12-23 | 15,450.00 | 15,950.00 | 15,200.00 | 15,400.00 | 13,342.51 | 90,320 |
| 2022-12-22 | 15,250.00 | 15,650.00 | 15,150.00 | 15,450.00 | 13,385.83 | 162,542 |
| 2022-12-21 | 15,200.00 | 15,500.00 | 14,150.00 | 15,100.00 | 13,082.60 | 432,965 |
| 2022-12-20 | 15,150.00 | 17,450.01 | 14,450.00 | 14,750.00 | 12,779.36 | 2,469,489 |
| 2022-12-19 | 10,900.00 | 14,150.00 | 10,700.00 | 14,150.00 | 12,259.52 | 391,985 |
| 2022-12-16 | 10,600.00 | 10,950.00 | 10,250.00 | 10,900.00 | 9,443.73 | 14,833 |
| 2022-12-15 | 10,500.00 | 10,800.00 | 10,400.00 | 10,800.00 | 9,357.09 | 12,609 |
| 2022-12-14 | 10,800.00 | 10,800.00 | 10,350.00 | 10,650.00 | 9,227.13 | 19,266 |
| 2022-12-13 | 10,050.00 | 10,350.00 | 10,000.00 | 10,250.00 | 8,880.57 | 6,494 |
| 2022-12-12 | 9,920.00 | 10,100.00 | 9,920.00 | 10,050.00 | 8,707.29 | 5,830 |
| 2022-12-09 | 9,940.00 | 10,200.00 | 9,930.00 | 10,000.00 | 8,663.97 | 8,661 |
| 2022-12-08 | 10,000.00 | 10,150.00 | 9,850.00 | 9,940.00 | 8,611.99 | 13,213 |
| 2022-12-07 | 10,050.00 | 10,250.00 | 10,050.00 | 10,150.00 | 8,793.93 | 11,359 |
| 2022-12-06 | 10,650.00 | 10,700.00 | 10,250.00 | 10,250.00 | 8,880.57 | 8,951 |
| 2022-12-05 | 10,950.00 | 11,000.00 | 10,700.00 | 10,700.00 | 9,270.45 | 12,852 |
| 2022-12-02 | 10,850.00 | 11,200.00 | 10,700.00 | 10,950.00 | 9,487.05 | 12,874 |
| 2022-12-01 | 11,200.00 | 11,200.00 | 10,750.00 | 11,000.00 | 9,530.37 | 17,250 |
| 2022-11-30 | 10,900.00 | 11,050.00 | 10,650.00 | 10,900.00 | 9,443.73 | 9,137 |
| 2022-11-29 | 10,650.00 | 11,000.00 | 10,650.00 | 10,950.00 | 9,487.05 | 8,064 |
| 2022-11-28 | 11,200.00 | 11,200.00 | 10,700.00 | 10,900.00 | 9,443.73 | 12,004 |
| 2022-11-25 | 11,400.00 | 11,400.00 | 11,000.00 | 11,150.00 | 9,660.33 | 8,586 |
| 2022-11-24 | 11,100.00 | 11,450.00 | 11,100.00 | 11,350.00 | 9,833.61 | 6,805 |
| 2022-11-23 | 11,050.00 | 11,200.00 | 10,850.00 | 11,100.00 | 9,617.01 | 20,889 |
| 2022-11-22 | 11,200.00 | 11,250.00 | 10,800.00 | 11,050.00 | 9,573.69 | 9,803 |
| 2022-11-21 | 11,100.00 | 11,550.00 | 10,850.00 | 11,300.00 | 9,790.29 | 19,576 |
| 2022-11-18 | 11,150.00 | 11,550.00 | 10,850.00 | 11,300.00 | 9,790.29 | 16,991 |
| 2022-11-17 | 11,300.00 | 11,500.00 | 10,850.00 | 11,150.00 | 9,660.33 | 12,050 |
| 2022-11-16 | 10,650.00 | 11,950.00 | 10,650.00 | 11,300.00 | 9,790.29 | 66,476 |
| 2022-11-15 | 10,350.00 | 10,600.00 | 10,300.00 | 10,600.00 | 9,183.81 | 7,100 |
| 2022-11-14 | 10,550.00 | 10,550.00 | 10,250.00 | 10,350.00 | 8,967.21 | 3,855 |
| 2022-11-11 | 10,300.00 | 10,500.00 | 10,150.00 | 10,400.00 | 9,010.53 | 15,911 |
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.