XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,375.00 | 4,545.00 | 4,340.00 | 4,485.00 | 4,485.00 | 76,491 |
| 2026-01-19 | 4,310.00 | 4,505.00 | 4,290.00 | 4,400.00 | 4,400.00 | 66,597 |
| 2026-01-16 | 4,370.00 | 4,390.00 | 4,265.00 | 4,315.00 | 4,315.00 | 37,732 |
| 2026-01-15 | 4,290.00 | 4,380.00 | 4,160.00 | 4,340.00 | 4,340.00 | 75,251 |
| 2026-01-14 | 4,365.00 | 4,440.00 | 4,280.00 | 4,290.00 | 4,290.00 | 59,086 |
| 2026-01-13 | 4,480.00 | 4,525.00 | 4,325.00 | 4,345.00 | 4,345.00 | 106,726 |
| 2026-01-12 | 4,550.00 | 4,600.00 | 4,425.00 | 4,480.00 | 4,480.00 | 60,775 |
| 2026-01-09 | 4,520.00 | 4,575.00 | 4,460.00 | 4,550.00 | 4,550.00 | 44,346 |
| 2026-01-08 | 4,800.00 | 4,805.00 | 4,485.00 | 4,510.00 | 4,510.00 | 113,981 |
| 2026-01-07 | 4,980.00 | 5,090.00 | 4,600.00 | 4,800.00 | 4,800.00 | 99,554 |
| 2026-01-06 | 5,030.00 | 5,050.00 | 4,830.00 | 4,890.00 | 4,890.00 | 72,307 |
| 2026-01-05 | 5,160.00 | 5,160.00 | 4,955.00 | 5,030.00 | 5,030.00 | 88,754 |
| 2026-01-02 | 4,910.00 | 5,190.00 | 4,900.00 | 5,140.00 | 5,140.00 | 216,252 |
| 2025-12-30 | 4,615.00 | 4,900.00 | 4,615.00 | 4,825.00 | 4,825.00 | 137,719 |
| 2025-12-29 | 4,625.00 | 4,745.00 | 4,575.00 | 4,675.00 | 4,675.00 | 38,936 |
| 2025-12-26 | 4,720.00 | 4,820.00 | 4,635.00 | 4,635.00 | 4,635.00 | 40,260 |
| 2025-12-24 | 4,675.00 | 4,750.00 | 4,605.00 | 4,720.00 | 4,720.00 | 55,103 |
| 2025-12-23 | 4,690.00 | 4,690.00 | 4,600.00 | 4,675.00 | 4,675.00 | 43,438 |
| 2025-12-22 | 4,600.00 | 4,750.00 | 4,600.00 | 4,690.00 | 4,690.00 | 44,869 |
| 2025-12-19 | 4,435.00 | 4,570.00 | 4,435.00 | 4,570.00 | 4,570.00 | 30,667 |
| 2025-12-18 | 4,450.00 | 4,520.00 | 4,370.00 | 4,430.00 | 4,430.00 | 55,956 |
| 2025-12-17 | 4,600.00 | 4,630.00 | 4,495.00 | 4,505.00 | 4,505.00 | 48,082 |
| 2025-12-16 | 4,695.00 | 4,705.00 | 4,525.00 | 4,600.00 | 4,600.00 | 58,186 |
| 2025-12-15 | 4,630.00 | 4,850.00 | 4,630.00 | 4,695.00 | 4,695.00 | 41,637 |
| 2025-12-12 | 4,715.00 | 4,730.00 | 4,610.00 | 4,720.00 | 4,720.00 | 54,979 |
| 2025-12-11 | 4,775.00 | 4,775.00 | 4,690.00 | 4,690.00 | 4,690.00 | 36,238 |
| 2025-12-10 | 4,800.00 | 4,800.00 | 4,670.00 | 4,735.00 | 4,735.00 | 38,428 |
| 2025-12-09 | 4,665.00 | 4,760.00 | 4,630.00 | 4,750.00 | 4,750.00 | 33,259 |
| 2025-12-08 | 4,750.00 | 4,750.00 | 4,600.00 | 4,665.00 | 4,665.00 | 33,154 |
| 2025-12-05 | 4,805.00 | 4,805.00 | 4,450.00 | 4,695.00 | 4,695.00 | 58,238 |
| 2025-12-04 | 4,860.00 | 4,860.00 | 4,725.00 | 4,765.00 | 4,765.00 | 36,218 |
| 2025-12-03 | 4,750.00 | 4,850.00 | 4,675.00 | 4,800.00 | 4,800.00 | 55,051 |
| 2025-12-02 | 4,670.00 | 4,760.00 | 4,630.00 | 4,750.00 | 4,750.00 | 31,533 |
| 2025-12-01 | 4,760.00 | 4,890.00 | 4,650.00 | 4,670.00 | 4,670.00 | 75,262 |
| 2025-11-28 | 4,650.00 | 4,775.00 | 4,620.00 | 4,760.00 | 4,760.00 | 86,123 |
| 2025-11-27 | 4,700.00 | 4,700.00 | 4,590.00 | 4,620.00 | 4,620.00 | 38,170 |
| 2025-11-26 | 4,555.00 | 4,690.00 | 4,525.00 | 4,625.00 | 4,625.00 | 93,670 |
| 2025-11-25 | 4,610.00 | 4,970.00 | 4,530.00 | 4,530.00 | 4,530.00 | 311,293 |
| 2025-11-24 | 4,700.00 | 4,720.00 | 4,490.00 | 4,500.00 | 4,500.00 | 115,702 |
| 2025-11-21 | 4,800.00 | 4,845.00 | 4,600.00 | 4,680.00 | 4,680.00 | 107,451 |
| 2025-11-20 | 4,700.00 | 5,400.00 | 4,700.00 | 4,900.00 | 4,900.00 | 613,574 |
| 2025-11-19 | 4,515.00 | 4,660.00 | 4,440.00 | 4,595.00 | 4,595.00 | 63,844 |
| 2025-11-18 | 4,765.00 | 4,785.00 | 4,490.00 | 4,505.00 | 4,505.00 | 142,275 |
| 2025-11-17 | 4,950.00 | 5,020.00 | 4,775.00 | 4,785.00 | 4,785.00 | 82,022 |
| 2025-11-14 | 5,070.00 | 5,070.00 | 4,930.00 | 4,950.00 | 4,950.00 | 114,238 |
| 2025-11-13 | 5,300.00 | 5,400.00 | 4,985.00 | 5,110.00 | 5,110.00 | 150,927 |
| 2025-11-12 | 5,190.00 | 5,360.00 | 5,110.00 | 5,130.00 | 5,130.00 | 129,044 |
| 2025-11-11 | 5,050.00 | 5,500.00 | 5,050.00 | 5,190.00 | 5,190.00 | 319,396 |
| 2025-11-10 | 4,930.00 | 5,040.00 | 4,925.00 | 5,030.00 | 5,030.00 | 77,085 |
| 2025-11-07 | 5,030.00 | 5,220.00 | 4,895.00 | 4,930.00 | 4,930.00 | 183,109 |
| 2025-11-06 | 5,400.00 | 5,520.00 | 5,130.00 | 5,200.00 | 5,200.00 | 338,131 |
| 2025-11-05 | 5,460.00 | 5,460.00 | 5,000.00 | 5,220.00 | 5,220.00 | 414,203 |
| 2025-11-04 | 5,140.00 | 5,900.00 | 4,980.00 | 5,440.00 | 5,440.00 | 1,514,973 |
| 2025-11-03 | 5,040.00 | 5,680.00 | 4,960.00 | 5,140.00 | 5,140.00 | 1,911,053 |
| 2025-10-31 | 4,600.00 | 5,020.00 | 4,600.00 | 4,715.00 | 4,715.00 | 639,704 |
| 2025-10-30 | 4,680.00 | 4,940.00 | 4,550.00 | 4,600.00 | 4,600.00 | 129,575 |
| 2025-10-29 | 4,540.00 | 4,745.00 | 4,450.00 | 4,635.00 | 4,635.00 | 81,093 |
| 2025-10-28 | 4,650.00 | 4,650.00 | 4,500.00 | 4,530.00 | 4,530.00 | 64,600 |
| 2025-10-27 | 4,575.00 | 4,605.00 | 4,430.00 | 4,520.00 | 4,520.00 | 74,270 |
| 2025-10-24 | 4,505.00 | 4,600.00 | 4,410.00 | 4,575.00 | 4,575.00 | 73,448 |
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.