XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 10,250.00 | 10,250.00 | 9,950.00 | 9,950.00 | 8,620.65 | 12,895 |
| 2022-11-09 | 10,450.00 | 10,550.00 | 10,250.00 | 10,350.00 | 8,967.21 | 4,851 |
| 2022-11-08 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 9,053.85 | 6,401 |
| 2022-11-07 | 10,250.00 | 10,400.00 | 10,050.00 | 10,350.00 | 8,967.21 | 7,342 |
| 2022-11-04 | 10,000.00 | 10,400.00 | 9,840.00 | 10,250.00 | 8,880.57 | 17,035 |
| 2022-11-03 | 10,150.00 | 10,150.00 | 9,850.00 | 9,980.00 | 8,646.64 | 11,374 |
| 2022-11-02 | 9,800.00 | 11,450.00 | 9,700.00 | 10,200.00 | 8,837.25 | 90,403 |
| 2022-11-01 | 9,790.00 | 9,870.00 | 9,620.00 | 9,870.00 | 8,551.34 | 6,140 |
| 2022-10-31 | 9,500.00 | 9,690.00 | 9,420.00 | 9,640.00 | 8,352.07 | 4,681 |
| 2022-10-28 | 9,370.00 | 9,570.00 | 9,300.00 | 9,430.00 | 8,170.12 | 10,543 |
| 2022-10-27 | 9,490.00 | 9,830.00 | 9,470.00 | 9,470.00 | 8,204.78 | 12,742 |
| 2022-10-26 | 9,800.00 | 9,850.00 | 9,450.00 | 9,490.00 | 8,222.11 | 12,239 |
| 2022-10-25 | 9,790.00 | 9,960.00 | 9,640.00 | 9,790.00 | 8,482.03 | 10,035 |
| 2022-10-24 | 10,200.00 | 10,250.00 | 9,840.00 | 9,860.00 | 8,542.67 | 8,532 |
| 2022-10-21 | 9,800.00 | 10,150.00 | 9,800.00 | 9,950.00 | 8,620.65 | 8,779 |
| 2022-10-20 | 10,450.00 | 10,450.00 | 9,870.00 | 9,930.00 | 8,603.32 | 29,346 |
| 2022-10-19 | 10,400.00 | 10,650.00 | 10,200.00 | 10,500.00 | 9,097.17 | 11,631 |
| 2022-10-18 | 10,200.00 | 10,800.00 | 10,000.00 | 10,400.00 | 9,010.53 | 34,690 |
| 2022-10-17 | 9,610.00 | 11,400.00 | 9,610.00 | 10,100.00 | 8,750.61 | 140,865 |
| 2022-10-14 | 9,240.00 | 9,720.00 | 9,240.00 | 9,450.00 | 8,187.45 | 16,745 |
| 2022-10-13 | 10,050.00 | 10,050.00 | 9,140.00 | 9,180.00 | 7,953.52 | 31,617 |
| 2022-10-12 | 9,740.00 | 10,350.00 | 9,740.00 | 10,000.00 | 8,663.97 | 37,223 |
| 2022-10-11 | 10,200.00 | 10,550.00 | 9,740.00 | 9,840.00 | 8,525.35 | 48,889 |
| 2022-10-07 | 10,700.00 | 10,850.00 | 10,500.00 | 10,600.00 | 9,183.81 | 12,371 |
| 2022-10-06 | 10,800.00 | 10,950.00 | 10,550.00 | 10,800.00 | 9,357.09 | 15,880 |
| 2022-10-05 | 11,250.00 | 11,250.00 | 10,400.00 | 10,400.00 | 9,010.53 | 26,482 |
| 2022-10-04 | 11,300.00 | 11,300.00 | 10,800.00 | 10,900.00 | 9,443.73 | 20,493 |
| 2022-09-30 | 10,150.00 | 11,000.00 | 10,150.00 | 11,000.00 | 9,530.37 | 24,752 |
| 2022-09-29 | 10,650.00 | 11,050.00 | 10,350.00 | 10,450.00 | 9,053.85 | 47,180 |
| 2022-09-28 | 10,950.00 | 11,100.00 | 10,300.00 | 10,500.00 | 9,097.17 | 42,949 |
| 2022-09-27 | 11,200.00 | 11,300.00 | 10,650.00 | 10,900.00 | 9,443.73 | 53,519 |
| 2022-09-26 | 12,150.00 | 12,350.00 | 11,150.00 | 11,350.00 | 9,833.61 | 64,610 |
| 2022-09-23 | 13,650.00 | 13,700.00 | 12,400.00 | 12,500.00 | 10,829.96 | 69,550 |
| 2022-09-22 | 12,550.00 | 13,100.00 | 12,400.00 | 13,000.00 | 11,263.16 | 31,790 |
| 2022-09-21 | 12,250.00 | 13,450.00 | 12,250.00 | 13,050.00 | 11,306.48 | 50,373 |
| 2022-09-20 | 12,300.00 | 12,650.00 | 12,250.00 | 12,500.00 | 10,829.96 | 34,447 |
| 2022-09-19 | 12,950.00 | 13,350.00 | 12,200.00 | 12,350.00 | 10,700.00 | 58,440 |
| 2022-09-16 | 14,050.00 | 14,150.00 | 13,000.00 | 13,100.00 | 11,349.80 | 109,089 |
| 2022-09-15 | 14,600.00 | 14,900.00 | 14,350.00 | 14,550.00 | 12,606.08 | 32,696 |
| 2022-09-14 | 14,400.00 | 14,950.00 | 14,300.00 | 14,600.00 | 12,649.40 | 29,489 |
| 2022-09-13 | 14,650.00 | 15,150.00 | 14,650.00 | 15,150.00 | 13,125.91 | 43,068 |
| 2022-09-08 | 14,900.00 | 14,950.00 | 14,200.00 | 14,550.00 | 12,606.08 | 51,723 |
| 2022-09-07 | 15,900.00 | 16,200.00 | 14,350.00 | 14,650.00 | 12,692.72 | 120,699 |
| 2022-09-06 | 16,150.00 | 16,450.01 | 15,550.00 | 15,800.00 | 13,689.07 | 93,170 |
| 2022-09-05 | 16,750.01 | 17,100.01 | 16,000.00 | 16,250.00 | 14,078.95 | 76,855 |
| 2022-09-02 | 17,750.01 | 17,800.01 | 17,150.01 | 17,150.01 | 14,858.71 | 61,555 |
| 2022-09-01 | 17,500.01 | 17,850.01 | 17,100.01 | 17,850.01 | 15,465.19 | 68,897 |
| 2022-08-31 | 18,250.01 | 18,650.01 | 17,100.01 | 17,550.01 | 15,205.27 | 118,007 |
| 2022-08-30 | 17,600.01 | 18,900.01 | 17,400.01 | 18,250.01 | 15,811.75 | 224,215 |
| 2022-08-29 | 18,300.01 | 18,450.01 | 17,350.01 | 17,350.01 | 15,031.99 | 125,337 |
| 2022-08-26 | 19,550.01 | 21,300.01 | 18,200.01 | 18,700.01 | 16,201.62 | 575,097 |
| 2022-08-25 | 18,950.01 | 19,000.01 | 18,150.01 | 18,650.01 | 16,158.30 | 308,887 |
| 2022-08-24 | 16,850.01 | 20,100.01 | 16,800.01 | 18,550.01 | 16,071.66 | 2,374,634 |
| 2022-08-23 | 12,950.00 | 15,600.00 | 12,600.00 | 15,600.00 | 13,515.79 | 676,877 |
| 2022-08-22 | 12,250.00 | 12,350.00 | 11,800.00 | 12,000.00 | 10,396.76 | 16,157 |
| 2022-08-19 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 10,743.32 | 8,817 |
| 2022-08-18 | 13,000.00 | 13,000.00 | 12,550.00 | 12,800.00 | 11,089.88 | 11,405 |
| 2022-08-17 | 13,550.00 | 13,550.00 | 12,950.00 | 13,050.00 | 11,306.48 | 14,178 |
| 2022-08-16 | 13,750.00 | 13,750.00 | 13,250.00 | 13,550.00 | 11,739.68 | 9,265 |
| 2022-08-12 | 13,750.00 | 14,000.00 | 13,550.00 | 13,650.00 | 11,826.32 | 6,285 |
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.