XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,760.00 | 4,795.00 | 4,500.00 | 4,505.00 | 4,505.00 | 173,173 |
| 2025-10-22 | 4,850.00 | 4,850.00 | 4,675.00 | 4,760.00 | 4,760.00 | 74,462 |
| 2025-10-21 | 4,845.00 | 4,945.00 | 4,775.00 | 4,850.00 | 4,850.00 | 49,086 |
| 2025-10-20 | 4,990.00 | 4,990.00 | 4,815.00 | 4,845.00 | 4,845.00 | 39,091 |
| 2025-10-17 | 4,925.00 | 4,960.00 | 4,800.00 | 4,810.00 | 4,810.00 | 111,106 |
| 2025-10-16 | 5,120.00 | 5,180.00 | 4,925.00 | 4,960.00 | 4,960.00 | 131,290 |
| 2025-10-15 | 5,060.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 51,163 |
| 2025-10-14 | 5,240.00 | 5,270.00 | 5,000.00 | 5,050.00 | 5,050.00 | 131,863 |
| 2025-10-13 | 5,120.00 | 5,340.00 | 5,060.00 | 5,240.00 | 5,240.00 | 84,521 |
| 2025-10-10 | 5,270.00 | 5,290.00 | 5,120.00 | 5,180.00 | 5,180.00 | 74,978 |
| 2025-10-02 | 5,180.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | 43,038 |
| 2025-10-01 | 5,170.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 36,486 |
| 2025-09-30 | 5,370.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,150.00 | 74,934 |
| 2025-09-29 | 5,170.00 | 5,380.00 | 5,170.00 | 5,350.00 | 5,350.00 | 94,699 |
| 2025-09-26 | 5,270.00 | 5,320.00 | 5,130.00 | 5,130.00 | 5,130.00 | 71,889 |
| 2025-09-25 | 5,260.00 | 5,500.00 | 5,150.00 | 5,320.00 | 5,320.00 | 125,576 |
| 2025-09-24 | 5,390.00 | 5,730.00 | 5,250.00 | 5,260.00 | 5,260.00 | 242,421 |
| 2025-09-23 | 5,550.00 | 5,680.00 | 5,360.00 | 5,420.00 | 5,420.00 | 153,598 |
| 2025-09-22 | 5,390.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,430.00 | 155,223 |
| 2025-09-19 | 5,360.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,390.00 | 119,201 |
| 2025-09-18 | 5,190.00 | 5,390.00 | 5,130.00 | 5,350.00 | 5,350.00 | 164,768 |
| 2025-09-17 | 5,240.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | 106,781 |
| 2025-09-16 | 5,350.00 | 5,730.00 | 5,220.00 | 5,260.00 | 5,260.00 | 862,227 |
| 2025-09-15 | 5,200.00 | 5,340.00 | 5,110.00 | 5,120.00 | 5,120.00 | 100,668 |
| 2025-09-12 | 5,100.00 | 5,300.00 | 5,080.00 | 5,160.00 | 5,160.00 | 131,238 |
| 2025-09-11 | 5,100.00 | 5,210.00 | 5,050.00 | 5,060.00 | 5,060.00 | 132,444 |
| 2025-09-10 | 5,020.00 | 5,110.00 | 4,990.00 | 5,090.00 | 5,090.00 | 93,005 |
| 2025-09-09 | 5,020.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 129,681 |
| 2025-09-08 | 4,965.00 | 5,140.00 | 4,965.00 | 5,010.00 | 5,010.00 | 121,907 |
| 2025-09-05 | 4,975.00 | 5,000.00 | 4,935.00 | 4,955.00 | 4,955.00 | 54,859 |
| 2025-09-04 | 5,040.00 | 5,110.00 | 4,945.00 | 4,975.00 | 4,975.00 | 133,095 |
| 2025-09-03 | 4,990.00 | 5,090.00 | 4,935.00 | 5,040.00 | 5,040.00 | 98,326 |
| 2025-09-02 | 4,885.00 | 5,040.00 | 4,885.00 | 4,990.00 | 4,990.00 | 77,424 |
| 2025-09-01 | 5,160.00 | 5,160.00 | 4,885.00 | 4,885.00 | 4,885.00 | 227,424 |
| 2025-08-29 | 5,050.00 | 5,280.00 | 4,950.00 | 5,160.00 | 5,160.00 | 280,888 |
| 2025-08-28 | 5,260.00 | 5,280.00 | 4,970.00 | 5,020.00 | 5,020.00 | 448,630 |
| 2025-08-27 | 5,690.00 | 5,690.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1,487,840 |
| 2025-08-26 | 6,400.00 | 6,540.00 | 6,180.00 | 6,460.00 | 6,460.00 | 56,966 |
| 2025-08-25 | 6,140.00 | 6,340.00 | 6,140.00 | 6,320.00 | 6,320.00 | 36,168 |
| 2025-08-22 | 6,090.00 | 6,260.00 | 6,080.00 | 6,120.00 | 6,120.00 | 26,651 |
| 2025-08-21 | 6,040.00 | 6,260.00 | 5,990.00 | 6,090.00 | 6,090.00 | 41,073 |
| 2025-08-20 | 6,400.00 | 6,400.00 | 5,710.00 | 6,020.00 | 6,020.00 | 197,547 |
| 2025-08-19 | 6,710.00 | 6,710.00 | 6,290.00 | 6,400.00 | 6,400.00 | 55,686 |
| 2025-08-18 | 6,700.00 | 6,850.00 | 6,590.00 | 6,690.00 | 6,690.00 | 76,972 |
| 2025-08-14 | 6,540.00 | 6,740.00 | 6,460.00 | 6,630.00 | 6,630.00 | 104,043 |
| 2025-08-13 | 6,520.00 | 6,560.00 | 6,370.00 | 6,440.00 | 6,440.00 | 55,799 |
| 2025-08-12 | 6,520.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | 84,683 |
| 2025-08-11 | 6,470.00 | 6,610.00 | 6,290.00 | 6,520.00 | 6,520.00 | 115,236 |
| 2025-08-08 | 6,720.00 | 6,740.00 | 6,470.00 | 6,470.00 | 6,470.00 | 113,910 |
| 2025-08-07 | 7,010.00 | 7,040.00 | 6,710.00 | 6,720.00 | 6,720.00 | 102,013 |
| 2025-08-06 | 7,190.00 | 7,190.00 | 6,820.00 | 7,040.00 | 7,040.00 | 123,192 |
| 2025-08-05 | 7,270.00 | 7,330.00 | 7,080.00 | 7,150.00 | 7,150.00 | 80,424 |
| 2025-08-04 | 7,610.00 | 8,320.00 | 6,900.00 | 7,100.00 | 7,100.00 | 491,948 |
| 2025-08-01 | 8,050.00 | 8,090.00 | 7,480.00 | 7,540.00 | 7,540.00 | 144,018 |
| 2025-07-31 | 8,750.00 | 9,050.00 | 8,020.00 | 8,170.00 | 8,170.00 | 431,606 |
| 2025-07-30 | 9,290.00 | 10,210.00 | 8,570.00 | 8,750.00 | 8,750.00 | 2,527,426 |
| 2025-07-29 | 7,160.00 | 9,290.00 | 7,160.00 | 9,290.00 | 9,290.00 | 2,906,046 |
| 2025-07-28 | 7,110.00 | 7,410.00 | 7,000.00 | 7,150.00 | 7,150.00 | 25,581 |
| 2025-07-25 | 7,410.00 | 7,410.00 | 7,050.00 | 7,110.00 | 7,110.00 | 29,825 |
| 2025-07-24 | 7,100.00 | 7,790.00 | 6,870.00 | 7,260.00 | 7,260.00 | 112,909 |
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.