XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 13,650.00 | 14,100.00 | 13,400.00 | 13,750.00 | 11,912.96 | 5,922 |
| 2022-08-10 | 13,800.00 | 14,100.00 | 13,300.00 | 13,600.00 | 11,783.00 | 16,390 |
| 2022-08-09 | 13,700.00 | 13,950.00 | 13,500.00 | 13,950.00 | 12,086.24 | 15,765 |
| 2022-08-08 | 13,600.00 | 13,950.00 | 13,300.00 | 13,700.00 | 11,869.64 | 12,123 |
| 2022-08-05 | 13,650.00 | 13,850.00 | 13,500.00 | 13,800.00 | 11,956.28 | 14,856 |
| 2022-08-04 | 13,200.00 | 14,400.00 | 12,900.00 | 13,550.00 | 11,739.68 | 85,581 |
| 2022-08-03 | 12,700.00 | 12,950.00 | 12,550.00 | 12,900.00 | 11,176.52 | 9,485 |
| 2022-08-02 | 12,700.00 | 13,150.00 | 12,500.00 | 12,850.00 | 11,133.20 | 15,407 |
| 2022-08-01 | 12,950.00 | 13,150.00 | 12,750.00 | 12,950.00 | 11,219.84 | 5,257 |
| 2022-07-29 | 12,750.00 | 13,350.00 | 12,650.00 | 12,950.00 | 11,219.84 | 15,755 |
| 2022-07-28 | 13,050.00 | 13,450.00 | 12,600.00 | 12,700.00 | 11,003.24 | 12,647 |
| 2022-07-27 | 13,100.00 | 13,100.00 | 12,600.00 | 12,850.00 | 11,133.20 | 8,597 |
| 2022-07-26 | 12,900.00 | 13,100.00 | 12,700.00 | 12,900.00 | 11,176.52 | 5,994 |
| 2022-07-25 | 12,950.00 | 13,300.00 | 12,700.00 | 12,950.00 | 11,219.84 | 12,674 |
| 2022-07-22 | 13,600.00 | 14,000.00 | 13,200.00 | 13,250.00 | 11,479.76 | 9,321 |
| 2022-07-21 | 13,450.00 | 13,750.00 | 13,250.00 | 13,450.00 | 11,653.04 | 8,818 |
| 2022-07-20 | 13,500.00 | 14,050.00 | 13,250.00 | 13,250.00 | 11,479.76 | 14,718 |
| 2022-07-19 | 13,000.00 | 13,750.00 | 12,900.00 | 13,150.00 | 11,393.12 | 20,634 |
| 2022-07-18 | 12,450.00 | 13,150.00 | 12,400.00 | 13,150.00 | 11,393.12 | 11,706 |
| 2022-07-15 | 12,750.00 | 12,900.00 | 12,250.00 | 12,450.00 | 10,786.64 | 12,098 |
| 2022-07-14 | 12,250.00 | 12,750.00 | 12,250.00 | 12,750.00 | 11,046.56 | 11,235 |
| 2022-07-13 | 12,400.00 | 12,750.00 | 12,050.00 | 12,550.00 | 10,873.28 | 5,398 |
| 2022-07-12 | 12,900.00 | 13,000.00 | 12,350.00 | 12,500.00 | 10,829.96 | 11,570 |
| 2022-07-11 | 13,000.00 | 13,700.00 | 13,000.00 | 13,050.00 | 11,306.48 | 13,582 |
| 2022-07-08 | 13,000.00 | 13,450.00 | 12,900.00 | 13,150.00 | 11,393.12 | 10,171 |
| 2022-07-07 | 12,800.00 | 13,000.00 | 12,600.00 | 13,000.00 | 11,263.16 | 9,855 |
| 2022-07-06 | 12,650.00 | 13,000.00 | 12,350.00 | 12,800.00 | 11,089.88 | 11,893 |
| 2022-07-05 | 11,850.00 | 12,650.00 | 11,500.00 | 12,600.00 | 10,916.60 | 16,723 |
| 2022-07-04 | 11,900.00 | 12,200.00 | 11,200.00 | 11,800.00 | 10,223.48 | 21,611 |
| 2022-07-01 | 12,850.00 | 12,900.00 | 11,850.00 | 11,900.00 | 10,310.12 | 19,132 |
| 2022-06-30 | 13,700.00 | 14,450.00 | 12,550.00 | 12,650.00 | 10,959.92 | 29,257 |
| 2022-06-29 | 13,800.00 | 14,050.00 | 13,000.00 | 13,900.00 | 12,042.92 | 11,744 |
| 2022-06-28 | 13,700.00 | 14,050.00 | 13,650.00 | 13,800.00 | 11,956.28 | 11,002 |
| 2022-06-27 | 13,350.00 | 14,000.00 | 13,150.00 | 13,850.00 | 11,999.60 | 15,189 |
| 2022-06-24 | 12,350.00 | 13,500.00 | 12,050.00 | 13,300.00 | 11,523.08 | 37,582 |
| 2022-06-23 | 13,350.00 | 14,000.00 | 12,200.00 | 12,350.00 | 10,700.00 | 38,870 |
| 2022-06-22 | 14,650.00 | 14,650.00 | 13,350.00 | 13,500.00 | 11,696.36 | 19,970 |
| 2022-06-21 | 14,500.00 | 14,600.00 | 14,050.00 | 14,400.00 | 12,476.12 | 13,442 |
| 2022-06-20 | 16,100.00 | 16,100.00 | 13,300.00 | 14,150.00 | 12,259.52 | 24,296 |
| 2022-06-17 | 15,000.00 | 15,350.00 | 14,850.00 | 15,300.00 | 13,255.87 | 19,645 |
| 2022-06-16 | 15,600.00 | 16,050.00 | 15,100.00 | 15,200.00 | 13,169.23 | 29,450 |
| 2022-06-15 | 16,750.01 | 16,750.01 | 15,100.00 | 15,250.00 | 13,212.55 | 52,863 |
| 2022-06-14 | 15,800.00 | 18,000.01 | 15,550.00 | 16,450.01 | 14,252.23 | 47,246 |
| 2022-06-13 | 16,700.01 | 17,200.01 | 16,050.00 | 16,150.00 | 13,992.31 | 23,140 |
| 2022-06-10 | 16,350.00 | 17,950.01 | 16,300.00 | 17,050.01 | 14,772.07 | 48,796 |
| 2022-06-09 | 16,700.01 | 16,800.01 | 16,100.00 | 16,650.01 | 14,425.51 | 27,198 |
| 2022-06-08 | 17,300.01 | 17,400.01 | 16,800.01 | 16,800.01 | 14,555.47 | 25,387 |
| 2022-06-07 | 18,200.01 | 18,200.01 | 17,300.01 | 17,450.01 | 15,118.63 | 17,317 |
| 2022-06-03 | 18,350.01 | 19,000.01 | 18,100.01 | 18,150.01 | 15,725.11 | 30,635 |
| 2022-06-02 | 18,550.01 | 18,550.01 | 17,850.01 | 18,050.01 | 15,638.47 | 12,303 |
| 2022-05-31 | 18,550.01 | 18,850.01 | 18,150.01 | 18,350.01 | 15,898.39 | 16,077 |
| 2022-05-30 | 18,000.01 | 18,800.01 | 17,950.01 | 18,500.01 | 16,028.34 | 27,450 |
| 2022-05-27 | 18,100.01 | 18,350.01 | 17,750.01 | 17,950.01 | 15,551.83 | 17,096 |
| 2022-05-26 | 18,150.01 | 18,800.01 | 17,900.01 | 18,100.01 | 15,681.79 | 17,085 |
| 2022-05-25 | 18,150.01 | 18,550.01 | 17,650.01 | 18,150.01 | 15,725.11 | 10,537 |
| 2022-05-24 | 19,050.01 | 19,050.01 | 18,050.01 | 18,100.01 | 15,681.79 | 19,445 |
| 2022-05-23 | 20,400.01 | 20,400.01 | 18,750.01 | 19,150.01 | 16,591.50 | 50,177 |
| 2022-05-20 | 17,800.01 | 20,300.01 | 17,750.01 | 19,850.01 | 17,197.98 | 79,776 |
| 2022-05-19 | 18,550.01 | 18,550.01 | 17,500.01 | 17,800.01 | 15,421.87 | 47,901 |
| 2022-05-18 | 17,450.01 | 19,800.01 | 17,400.01 | 18,800.01 | 16,288.26 | 148,046 |
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.