XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 53,500.02 | 54,000.02 | 44,650.01 | 46,500.01 | 40,287.46 | 231,298 |
| 2021-11-19 | 55,000.02 | 56,800.02 | 52,100.02 | 53,500.02 | 46,352.24 | 135,456 |
| 2021-11-18 | 53,400.02 | 55,300.02 | 51,300.02 | 53,500.02 | 46,352.24 | 307,472 |
| 2021-11-17 | 47,100.01 | 52,900.02 | 45,900.01 | 50,800.02 | 44,012.97 | 330,870 |
| 2021-11-16 | 47,500.01 | 48,400.01 | 46,400.01 | 47,100.01 | 40,807.30 | 31,300 |
| 2021-11-15 | 50,200.02 | 50,200.02 | 47,150.01 | 47,450.01 | 41,110.54 | 29,377 |
| 2021-11-12 | 48,050.01 | 49,300.01 | 48,000.01 | 48,700.01 | 42,193.54 | 36,267 |
| 2021-11-11 | 48,250.01 | 49,000.01 | 45,400.01 | 48,000.01 | 41,587.06 | 31,307 |
| 2021-11-10 | 47,600.01 | 50,200.02 | 47,600.01 | 48,250.01 | 41,803.66 | 51,431 |
| 2021-11-09 | 45,250.01 | 48,350.01 | 45,250.01 | 47,950.01 | 41,543.74 | 60,921 |
| 2021-11-08 | 44,500.01 | 46,500.01 | 44,500.01 | 45,400.01 | 39,334.42 | 29,081 |
| 2021-11-05 | 46,100.01 | 48,150.01 | 44,900.01 | 45,000.01 | 38,987.87 | 88,800 |
| 2021-11-04 | 47,000.01 | 47,000.01 | 44,800.01 | 45,500.01 | 39,421.06 | 30,105 |
| 2021-11-03 | 44,950.01 | 46,900.01 | 43,150.01 | 45,600.01 | 39,507.70 | 75,970 |
| 2021-11-02 | 47,050.01 | 47,550.01 | 45,450.01 | 45,550.01 | 39,464.38 | 48,530 |
| 2021-11-01 | 50,100.02 | 50,100.02 | 46,200.01 | 47,700.01 | 41,327.14 | 39,457 |
| 2021-10-29 | 50,000.02 | 51,000.02 | 48,500.01 | 49,100.01 | 42,540.09 | 46,520 |
| 2021-10-28 | 48,450.01 | 52,300.02 | 48,450.01 | 50,400.02 | 43,666.41 | 77,956 |
| 2021-10-27 | 47,900.01 | 49,250.01 | 46,400.01 | 48,450.01 | 41,976.94 | 77,298 |
| 2021-10-26 | 49,950.02 | 49,950.02 | 45,500.01 | 47,200.01 | 40,893.94 | 102,040 |
| 2021-10-25 | 52,400.02 | 53,200.02 | 48,150.01 | 48,600.01 | 42,106.90 | 75,940 |
| 2021-10-22 | 53,900.02 | 54,000.02 | 52,000.02 | 52,000.02 | 45,052.65 | 58,237 |
| 2021-10-21 | 55,400.02 | 57,500.02 | 51,300.02 | 53,900.02 | 46,698.80 | 109,057 |
| 2021-10-20 | 59,000.02 | 59,400.02 | 54,600.02 | 55,600.02 | 48,171.67 | 83,736 |
| 2021-10-19 | 60,000.02 | 63,400.02 | 59,000.02 | 59,000.02 | 51,117.42 | 157,072 |
| 2021-10-18 | 59,000.02 | 61,000.02 | 58,300.02 | 60,000.02 | 51,983.82 | 130,193 |
| 2021-10-15 | 58,600.02 | 60,000.02 | 55,600.02 | 59,000.02 | 51,117.42 | 100,948 |
| 2021-10-14 | 59,200.02 | 59,700.02 | 58,400.02 | 59,000.02 | 51,117.42 | 70,351 |
← NewerPage 21 of 21 · 1,228 trading days
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.