XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 17,000.01 | 17,650.01 | 16,800.01 | 17,300.01 | 14,988.67 | 16,394 |
| 2022-05-16 | 17,350.01 | 17,500.01 | 16,550.01 | 17,000.01 | 14,728.75 | 59,303 |
| 2022-05-13 | 17,450.01 | 17,700.01 | 16,900.01 | 17,450.01 | 15,118.63 | 13,685 |
| 2022-05-12 | 18,150.01 | 18,250.01 | 16,750.01 | 17,500.01 | 15,161.95 | 25,368 |
| 2022-05-11 | 18,400.01 | 18,450.01 | 17,650.01 | 18,200.01 | 15,768.43 | 13,648 |
| 2022-05-10 | 17,900.01 | 18,300.01 | 16,700.01 | 18,250.01 | 15,811.75 | 31,723 |
| 2022-05-09 | 18,800.01 | 19,000.01 | 18,150.01 | 18,300.01 | 15,855.07 | 13,748 |
| 2022-05-06 | 18,950.01 | 19,500.01 | 18,700.01 | 19,150.01 | 16,591.50 | 9,715 |
| 2022-05-04 | 20,150.01 | 20,150.01 | 19,100.01 | 19,200.01 | 16,634.82 | 12,596 |
| 2022-05-03 | 20,050.01 | 20,650.01 | 19,700.01 | 19,750.01 | 17,111.34 | 18,036 |
| 2022-05-02 | 19,500.01 | 20,550.01 | 19,500.01 | 20,100.01 | 17,414.58 | 17,525 |
| 2022-04-29 | 19,050.01 | 19,850.01 | 19,000.01 | 19,800.01 | 17,154.66 | 15,803 |
| 2022-04-28 | 20,250.01 | 20,300.01 | 18,900.01 | 19,000.01 | 16,461.54 | 18,809 |
| 2022-04-27 | 18,100.01 | 20,200.01 | 17,850.01 | 19,700.01 | 17,068.02 | 61,663 |
| 2022-04-26 | 18,750.01 | 19,150.01 | 18,500.01 | 18,650.01 | 16,158.30 | 27,839 |
| 2022-04-25 | 19,250.01 | 19,650.01 | 18,600.01 | 18,750.01 | 16,244.94 | 33,899 |
| 2022-04-22 | 20,350.01 | 20,400.01 | 19,600.01 | 19,700.01 | 17,068.02 | 32,419 |
| 2022-04-21 | 21,000.01 | 21,350.01 | 20,550.01 | 20,650.01 | 17,891.10 | 13,591 |
| 2022-04-20 | 21,000.01 | 21,400.01 | 20,800.01 | 21,000.01 | 18,194.34 | 14,067 |
| 2022-04-19 | 20,950.01 | 20,950.01 | 20,450.01 | 20,900.01 | 18,107.70 | 13,682 |
| 2022-04-18 | 21,300.01 | 21,300.01 | 20,350.01 | 20,500.01 | 17,761.14 | 19,625 |
| 2022-04-15 | 21,200.01 | 21,200.01 | 20,600.01 | 20,800.01 | 18,021.06 | 16,895 |
| 2022-04-14 | 21,850.01 | 21,850.01 | 21,150.01 | 21,350.01 | 18,497.58 | 9,568 |
| 2022-04-13 | 20,900.01 | 21,450.01 | 20,900.01 | 21,300.01 | 18,454.26 | 9,216 |
| 2022-04-12 | 21,150.01 | 21,400.01 | 20,700.01 | 20,900.01 | 18,107.70 | 24,185 |
| 2022-04-11 | 21,650.01 | 22,150.01 | 21,500.01 | 21,600.01 | 18,714.18 | 19,641 |
| 2022-04-08 | 21,550.01 | 22,350.01 | 21,550.01 | 22,000.01 | 19,060.73 | 21,616 |
| 2022-04-07 | 22,950.01 | 23,000.01 | 21,850.01 | 21,900.01 | 18,974.09 | 38,062 |
| 2022-04-06 | 23,450.01 | 23,600.01 | 22,850.01 | 22,950.01 | 19,883.81 | 19,837 |
| 2022-04-05 | 23,200.01 | 23,800.01 | 23,150.01 | 23,450.01 | 20,317.01 | 25,548 |
| 2022-04-04 | 22,800.01 | 23,850.01 | 22,350.01 | 23,450.01 | 20,317.01 | 58,168 |
| 2022-04-01 | 23,200.01 | 23,200.01 | 22,400.01 | 22,450.01 | 19,450.61 | 40,640 |
| 2022-03-31 | 23,600.01 | 24,350.01 | 23,050.01 | 23,250.01 | 20,143.73 | 37,887 |
| 2022-03-30 | 23,900.01 | 24,450.01 | 23,300.01 | 23,600.01 | 20,446.97 | 38,108 |
| 2022-03-29 | 22,950.01 | 23,950.01 | 22,950.01 | 23,950.01 | 20,750.21 | 45,725 |
| 2022-03-28 | 23,600.01 | 23,950.01 | 22,700.01 | 22,950.01 | 19,883.81 | 46,498 |
| 2022-03-25 | 22,900.01 | 24,500.01 | 22,900.01 | 23,350.01 | 20,230.37 | 115,367 |
| 2022-03-24 | 22,350.01 | 22,700.01 | 21,550.01 | 22,600.01 | 19,580.57 | 26,911 |
| 2022-03-23 | 22,850.01 | 23,250.01 | 22,000.01 | 22,350.01 | 19,363.97 | 42,520 |
| 2022-03-22 | 22,700.01 | 23,800.01 | 22,500.01 | 22,550.01 | 19,537.25 | 30,697 |
| 2022-03-21 | 22,600.01 | 23,300.01 | 22,550.01 | 22,800.01 | 19,753.85 | 18,320 |
| 2022-03-18 | 23,650.01 | 23,650.01 | 22,250.01 | 22,750.01 | 19,710.53 | 28,518 |
| 2022-03-17 | 21,850.01 | 23,800.01 | 21,700.01 | 23,150.01 | 20,057.09 | 73,639 |
| 2022-03-16 | 21,100.01 | 21,750.01 | 20,950.01 | 21,400.01 | 18,540.90 | 18,037 |
| 2022-03-15 | 20,600.01 | 21,400.01 | 20,200.01 | 20,950.01 | 18,151.02 | 22,390 |
| 2022-03-14 | 21,850.01 | 21,850.01 | 20,800.01 | 20,800.01 | 18,021.06 | 14,251 |
| 2022-03-11 | 22,600.01 | 22,600.01 | 20,550.01 | 21,700.01 | 18,800.82 | 15,301 |
| 2022-03-10 | 21,500.01 | 23,250.01 | 21,500.01 | 21,850.01 | 18,930.78 | 13,744 |
| 2022-03-08 | 21,350.01 | 21,850.01 | 20,850.01 | 21,350.01 | 18,497.58 | 16,026 |
| 2022-03-07 | 21,550.01 | 22,300.01 | 20,950.01 | 21,450.01 | 18,584.22 | 42,925 |
| 2022-03-04 | 23,500.01 | 23,600.01 | 21,850.01 | 22,000.01 | 19,060.73 | 53,776 |
| 2022-03-03 | 23,600.01 | 23,950.01 | 23,200.01 | 23,600.01 | 20,446.97 | 45,506 |
| 2022-03-02 | 22,700.01 | 24,150.01 | 22,550.01 | 23,600.01 | 20,446.97 | 62,990 |
| 2022-02-28 | 21,800.01 | 23,800.01 | 21,800.01 | 22,700.01 | 19,667.21 | 51,495 |
| 2022-02-25 | 21,300.01 | 22,500.01 | 21,300.01 | 21,750.01 | 18,844.14 | 41,104 |
| 2022-02-24 | 22,100.01 | 22,950.01 | 21,050.01 | 21,050.01 | 18,237.66 | 53,490 |
| 2022-02-23 | 22,900.01 | 23,600.01 | 22,100.01 | 22,100.01 | 19,147.37 | 38,756 |
| 2022-02-22 | 22,250.01 | 24,100.01 | 22,250.01 | 22,850.01 | 19,797.17 | 51,974 |
| 2022-02-21 | 23,550.01 | 23,550.01 | 22,050.01 | 23,100.01 | 20,013.77 | 30,851 |
| 2022-02-18 | 23,850.01 | 24,550.01 | 22,850.01 | 23,550.01 | 20,403.65 | 46,226 |
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.