XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 23,850.01 | 24,550.01 | 22,850.01 | 23,550.01 | 20,403.65 | 46,226 |
| 2022-02-17 | 22,450.01 | 24,700.01 | 22,450.01 | 23,950.01 | 20,750.21 | 61,077 |
| 2022-02-16 | 21,800.01 | 23,200.01 | 21,800.01 | 22,600.01 | 19,580.57 | 29,282 |
| 2022-02-15 | 21,550.01 | 22,450.01 | 21,100.01 | 21,200.01 | 18,367.62 | 17,977 |
| 2022-02-14 | 22,950.01 | 22,950.01 | 21,450.01 | 21,550.01 | 18,670.86 | 40,528 |
| 2022-02-11 | 23,400.01 | 24,450.01 | 22,650.01 | 23,050.01 | 19,970.45 | 27,791 |
| 2022-02-10 | 25,050.01 | 25,650.01 | 23,650.01 | 23,850.01 | 20,663.57 | 39,624 |
| 2022-02-09 | 23,650.01 | 25,400.01 | 23,600.01 | 24,850.01 | 21,529.97 | 38,844 |
| 2022-02-08 | 23,000.01 | 25,500.01 | 23,000.01 | 23,650.01 | 20,490.29 | 65,029 |
| 2022-02-07 | 23,800.01 | 23,800.01 | 22,550.01 | 23,000.01 | 19,927.13 | 30,688 |
| 2022-02-04 | 23,400.01 | 24,000.01 | 23,200.01 | 23,800.01 | 20,620.25 | 26,121 |
| 2022-02-03 | 23,200.01 | 24,450.01 | 23,000.01 | 23,500.01 | 20,360.33 | 20,149 |
| 2022-01-28 | 22,900.01 | 23,500.01 | 21,100.01 | 23,100.01 | 20,013.77 | 29,632 |
| 2022-01-27 | 24,650.01 | 24,700.01 | 21,850.01 | 21,850.01 | 18,930.78 | 40,136 |
| 2022-01-26 | 23,750.01 | 24,700.01 | 23,150.01 | 24,300.01 | 21,053.45 | 25,015 |
| 2022-01-25 | 25,000.01 | 25,350.01 | 22,900.01 | 23,550.01 | 20,403.65 | 61,635 |
| 2022-01-24 | 26,800.01 | 27,300.01 | 24,900.01 | 25,200.01 | 21,833.21 | 49,476 |
| 2022-01-21 | 28,250.01 | 29,100.01 | 26,700.01 | 26,800.01 | 23,219.44 | 110,423 |
| 2022-01-20 | 29,800.01 | 30,550.01 | 27,700.01 | 28,900.01 | 25,038.87 | 108,463 |
| 2022-01-19 | 30,600.01 | 31,500.01 | 28,850.01 | 29,750.01 | 25,775.31 | 75,310 |
| 2022-01-18 | 31,500.01 | 32,500.01 | 30,600.01 | 30,600.01 | 26,511.75 | 52,775 |
| 2022-01-17 | 30,500.01 | 32,100.01 | 30,300.01 | 30,700.01 | 26,598.39 | 42,905 |
| 2022-01-14 | 30,350.01 | 31,650.01 | 29,800.01 | 30,500.01 | 26,425.11 | 37,595 |
| 2022-01-13 | 30,650.01 | 31,000.01 | 29,700.01 | 30,500.01 | 26,425.11 | 38,666 |
| 2022-01-12 | 30,750.01 | 31,000.01 | 30,200.01 | 30,500.01 | 26,425.11 | 26,489 |
| 2022-01-11 | 30,950.01 | 31,400.01 | 29,800.01 | 30,500.01 | 26,425.11 | 22,364 |
| 2022-01-10 | 31,350.01 | 31,700.01 | 30,450.01 | 30,950.01 | 26,814.99 | 29,222 |
| 2022-01-07 | 31,700.01 | 32,800.01 | 31,150.01 | 31,300.01 | 27,118.23 | 23,001 |
| 2022-01-06 | 31,300.01 | 32,950.01 | 30,900.01 | 31,300.01 | 27,118.23 | 32,410 |
| 2022-01-05 | 33,300.01 | 33,900.01 | 31,750.01 | 32,200.01 | 27,897.98 | 33,890 |
| 2022-01-04 | 33,150.01 | 33,850.01 | 32,950.01 | 33,250.01 | 28,807.70 | 30,195 |
| 2022-01-03 | 31,850.01 | 33,850.01 | 31,850.01 | 33,600.01 | 29,110.94 | 35,544 |
| 2021-12-30 | 33,450.01 | 33,500.01 | 31,850.01 | 32,150.01 | 27,854.66 | 52,941 |
| 2021-12-29 | 30,950.01 | 33,700.01 | 30,900.01 | 33,000.01 | 28,591.10 | 60,590 |
| 2021-12-28 | 32,950.01 | 34,000.01 | 31,100.01 | 31,450.01 | 27,248.19 | 122,010 |
| 2021-12-27 | 34,100.01 | 34,100.01 | 33,200.01 | 33,200.01 | 28,764.38 | 33,030 |
| 2021-12-24 | 35,000.01 | 35,150.01 | 34,000.01 | 34,400.01 | 29,804.06 | 29,444 |
| 2021-12-23 | 35,400.01 | 38,000.01 | 34,350.01 | 34,600.01 | 29,977.34 | 83,916 |
| 2021-12-22 | 33,650.01 | 35,250.01 | 32,900.01 | 35,000.01 | 30,323.90 | 46,503 |
| 2021-12-21 | 33,850.01 | 34,450.01 | 33,150.01 | 33,250.01 | 28,807.70 | 28,460 |
| 2021-12-20 | 35,600.01 | 35,600.01 | 34,300.01 | 34,300.01 | 29,717.42 | 31,892 |
| 2021-12-17 | 33,950.01 | 36,400.01 | 33,850.01 | 35,800.01 | 31,017.01 | 44,769 |
| 2021-12-16 | 34,900.01 | 34,900.01 | 34,000.01 | 34,550.01 | 29,934.02 | 27,953 |
| 2021-12-15 | 35,150.01 | 36,200.01 | 34,500.01 | 34,550.01 | 29,934.02 | 55,857 |
| 2021-12-14 | 34,400.01 | 36,100.01 | 33,500.01 | 35,800.01 | 31,017.01 | 90,216 |
| 2021-12-13 | 36,500.01 | 36,900.01 | 34,400.01 | 34,400.01 | 29,804.06 | 83,906 |
| 2021-12-10 | 37,100.01 | 37,850.01 | 35,200.01 | 35,900.01 | 31,103.65 | 105,679 |
| 2021-12-09 | 38,550.01 | 39,400.01 | 36,800.01 | 36,900.01 | 31,970.05 | 80,089 |
| 2021-12-08 | 40,500.01 | 41,850.01 | 38,600.01 | 38,900.01 | 33,702.84 | 44,406 |
| 2021-12-07 | 39,900.01 | 42,350.01 | 39,400.01 | 40,700.01 | 35,262.36 | 34,306 |
| 2021-12-06 | 39,050.01 | 39,900.01 | 38,250.01 | 39,500.01 | 34,222.68 | 20,633 |
| 2021-12-03 | 37,850.01 | 39,750.01 | 37,850.01 | 39,750.01 | 34,439.28 | 27,867 |
| 2021-12-02 | 39,000.01 | 39,000.01 | 37,050.01 | 37,750.01 | 32,706.49 | 26,212 |
| 2021-12-01 | 38,650.01 | 39,200.01 | 36,000.01 | 39,100.01 | 33,876.12 | 72,015 |
| 2021-11-30 | 40,500.01 | 40,500.01 | 37,600.01 | 39,200.01 | 33,962.76 | 64,675 |
| 2021-11-29 | 42,000.01 | 42,400.01 | 38,900.01 | 38,900.01 | 33,702.84 | 106,074 |
| 2021-11-26 | 44,700.01 | 45,200.01 | 43,200.01 | 43,300.01 | 37,514.99 | 39,316 |
| 2021-11-25 | 44,500.01 | 45,650.01 | 43,850.01 | 43,850.01 | 37,991.51 | 38,834 |
| 2021-11-24 | 45,600.01 | 46,000.01 | 43,500.01 | 44,500.01 | 38,554.67 | 53,036 |
| 2021-11-23 | 46,100.01 | 47,750.01 | 44,300.01 | 45,500.01 | 39,421.06 | 74,070 |
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.