XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,650.00 | 10,180.00 | 8,210.00 | 8,820.00 | 8,820.00 | 580,036 |
| 2026-07-16 | 9,080.00 | 9,300.00 | 8,540.00 | 8,850.00 | 8,850.00 | 277,828 |
| 2026-07-15 | 9,060.00 | 9,490.00 | 8,760.00 | 9,080.00 | 9,080.00 | 477,947 |
| 2026-07-14 | 9,760.00 | 10,310.00 | 8,720.00 | 9,060.00 | 9,060.00 | 694,799 |
| 2026-07-13 | 12,000.00 | 12,580.00 | 9,960.00 | 9,960.00 | 9,960.00 | 904,542 |
| 2026-07-10 | 13,190.00 | 13,890.00 | 12,110.00 | 12,230.00 | 12,230.00 | 1,749,372 |
| 2026-07-09 | 14,680.00 | 16,000.00 | 11,800.00 | 13,130.00 | 13,130.00 | 7,179,043 |
| 2026-07-08 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 867,558 |
| 2026-07-07 | 10,040.00 | 10,590.00 | 9,560.00 | 9,710.00 | 9,710.00 | 142,553 |
| 2026-07-06 | 9,960.00 | 10,500.00 | 9,530.00 | 10,040.00 | 10,040.00 | 178,303 |
| 2026-07-03 | 9,090.00 | 9,990.00 | 8,820.00 | 9,940.00 | 9,940.00 | 243,727 |
| 2026-07-02 | 9,930.00 | 10,060.00 | 8,800.00 | 9,000.00 | 9,000.00 | 215,696 |
| 2026-07-01 | 9,310.00 | 9,930.00 | 8,460.00 | 9,930.00 | 9,930.00 | 195,738 |
| 2026-06-30 | 9,050.00 | 9,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 98,903 |
| 2026-06-29 | 8,190.00 | 9,290.00 | 8,010.00 | 9,050.00 | 9,050.00 | 236,897 |
| 2026-06-26 | 8,340.00 | 8,700.00 | 7,560.00 | 7,740.00 | 7,740.00 | 161,812 |
| 2026-06-25 | 8,250.00 | 8,600.00 | 8,250.00 | 8,300.00 | 8,300.00 | 56,774 |
| 2026-06-24 | 8,190.00 | 8,750.00 | 7,910.00 | 8,200.00 | 8,200.00 | 128,723 |
| 2026-06-23 | 9,520.00 | 9,560.00 | 8,190.00 | 8,190.00 | 8,190.00 | 195,806 |
| 2026-06-22 | 9,250.00 | 9,800.00 | 8,730.00 | 9,520.00 | 9,520.00 | 264,126 |
| 2026-06-19 | 8,720.00 | 9,390.00 | 8,400.00 | 9,190.00 | 9,190.00 | 281,604 |
| 2026-06-18 | 8,750.00 | 9,100.00 | 8,560.00 | 8,720.00 | 8,720.00 | 124,973 |
| 2026-06-17 | 8,190.00 | 9,150.00 | 8,190.00 | 8,750.00 | 8,750.00 | 141,628 |
| 2026-06-16 | 8,740.00 | 8,860.00 | 8,200.00 | 8,480.00 | 8,480.00 | 137,007 |
| 2026-06-15 | 8,890.00 | 9,430.00 | 8,300.00 | 8,600.00 | 8,600.00 | 156,409 |
| 2026-06-12 | 8,550.00 | 8,890.00 | 8,220.00 | 8,630.00 | 8,630.00 | 147,146 |
| 2026-06-11 | 8,090.00 | 8,380.00 | 7,800.00 | 8,220.00 | 8,220.00 | 164,512 |
| 2026-06-10 | 8,750.00 | 9,110.00 | 7,870.00 | 8,230.00 | 8,230.00 | 291,394 |
| 2026-06-09 | 8,570.00 | 9,760.00 | 8,570.00 | 8,990.00 | 8,990.00 | 395,789 |
| 2026-06-08 | 8,530.00 | 9,070.00 | 8,210.00 | 8,550.00 | 8,550.00 | 304,977 |
| 2026-06-05 | 10,360.00 | 10,650.00 | 9,480.00 | 9,510.00 | 9,510.00 | 506,743 |
| 2026-06-04 | 9,700.00 | 12,500.00 | 9,300.00 | 10,700.00 | 10,700.00 | 2,271,696 |
| 2026-06-02 | 12,250.00 | 12,360.00 | 9,410.00 | 9,710.00 | 9,710.00 | 989,304 |
| 2026-06-01 | 11,020.00 | 11,900.00 | 10,370.00 | 11,900.00 | 11,900.00 | 1,199,089 |
| 2026-05-29 | 9,570.00 | 11,810.00 | 9,430.00 | 10,730.00 | 10,730.00 | 3,442,859 |
| 2026-05-28 | 8,790.00 | 9,300.00 | 8,270.00 | 9,090.00 | 9,090.00 | 300,873 |
| 2026-05-27 | 9,200.00 | 9,570.00 | 8,640.00 | 8,850.00 | 8,850.00 | 462,079 |
| 2026-05-26 | 8,600.00 | 9,400.00 | 8,600.00 | 9,200.00 | 9,200.00 | 612,448 |
| 2026-05-22 | 7,700.00 | 8,750.00 | 7,700.00 | 8,280.00 | 8,280.00 | 443,637 |
| 2026-05-21 | 7,780.00 | 7,830.00 | 7,500.00 | 7,590.00 | 7,590.00 | 207,208 |
| 2026-05-20 | 7,360.00 | 7,590.00 | 6,910.00 | 7,230.00 | 7,230.00 | 271,357 |
| 2026-05-19 | 7,600.00 | 8,010.00 | 7,100.00 | 7,380.00 | 7,380.00 | 358,190 |
| 2026-05-18 | 7,930.00 | 8,590.00 | 7,500.00 | 7,810.00 | 7,810.00 | 401,612 |
| 2026-05-15 | 9,280.00 | 9,510.00 | 7,910.00 | 8,010.00 | 8,010.00 | 782,074 |
| 2026-05-14 | 9,240.00 | 9,350.00 | 8,280.00 | 9,140.00 | 9,140.00 | 1,093,872 |
| 2026-05-13 | 8,570.00 | 9,900.00 | 8,010.00 | 9,180.00 | 9,180.00 | 3,171,383 |
| 2026-05-12 | 7,590.00 | 9,000.00 | 7,400.00 | 8,480.00 | 8,480.00 | 4,009,491 |
| 2026-05-11 | 7,310.00 | 7,630.00 | 6,900.00 | 7,150.00 | 7,150.00 | 438,513 |
| 2026-05-08 | 6,920.00 | 7,330.00 | 6,920.00 | 7,070.00 | 7,070.00 | 226,995 |
| 2026-05-07 | 7,210.00 | 7,210.00 | 6,820.00 | 7,110.00 | 7,110.00 | 203,450 |
| 2026-05-06 | 7,150.00 | 7,500.00 | 7,000.00 | 7,260.00 | 7,260.00 | 388,174 |
| 2026-05-04 | 6,900.00 | 7,250.00 | 6,550.00 | 7,110.00 | 7,110.00 | 366,628 |
| 2026-04-30 | 6,810.00 | 7,110.00 | 6,620.00 | 6,620.00 | 6,620.00 | 273,870 |
| 2026-04-29 | 6,670.00 | 7,260.00 | 6,310.00 | 6,940.00 | 6,940.00 | 483,232 |
| 2026-04-28 | 6,960.00 | 7,160.00 | 6,670.00 | 6,670.00 | 6,670.00 | 325,429 |
| 2026-04-27 | 6,670.00 | 7,240.00 | 6,610.00 | 6,960.00 | 6,960.00 | 620,455 |
| 2026-04-24 | 7,000.00 | 7,000.00 | 6,550.00 | 6,560.00 | 6,560.00 | 490,685 |
| 2026-04-23 | 7,600.00 | 7,800.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1,401,111 |
| 2026-04-22 | 9,980.00 | 10,000.00 | 7,520.00 | 7,650.00 | 7,650.00 | 4,355,029 |
| 2026-04-21 | 7,940.00 | 8,950.00 | 7,580.00 | 8,950.00 | 8,950.00 | 1,990,636 |
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.