XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,970.00 | 7,180.00 | 6,790.00 | 6,850.00 | 6,850.00 | 20,125 |
| 2025-07-22 | 6,880.00 | 7,060.00 | 6,880.00 | 6,960.00 | 6,960.00 | 23,583 |
| 2025-07-21 | 7,350.00 | 7,350.00 | 6,810.00 | 6,880.00 | 6,880.00 | 53,456 |
| 2025-07-18 | 7,550.00 | 7,680.00 | 7,250.00 | 7,350.00 | 7,350.00 | 19,325 |
| 2025-07-17 | 7,630.00 | 7,770.00 | 7,500.00 | 7,550.00 | 7,550.00 | 18,649 |
| 2025-07-16 | 7,600.00 | 7,970.00 | 7,510.00 | 7,630.00 | 7,630.00 | 33,077 |
| 2025-07-15 | 7,820.00 | 8,000.00 | 7,500.00 | 7,510.00 | 7,510.00 | 31,112 |
| 2025-07-14 | 7,870.00 | 7,920.00 | 7,600.00 | 7,770.00 | 7,770.00 | 30,143 |
| 2025-07-11 | 7,900.00 | 8,090.00 | 7,730.00 | 7,860.00 | 7,860.00 | 25,972 |
| 2025-07-10 | 8,060.00 | 8,350.00 | 7,700.00 | 7,850.00 | 7,850.00 | 51,144 |
| 2025-07-09 | 7,800.00 | 7,960.00 | 7,600.00 | 7,900.00 | 7,900.00 | 44,381 |
| 2025-07-08 | 7,500.00 | 7,870.00 | 7,420.00 | 7,560.00 | 7,560.00 | 13,797 |
| 2025-07-07 | 7,350.00 | 7,990.00 | 7,350.00 | 7,500.00 | 7,500.00 | 25,830 |
| 2025-07-04 | 7,690.00 | 8,030.00 | 7,350.00 | 7,350.00 | 7,350.00 | 27,274 |
| 2025-07-03 | 7,760.00 | 8,570.00 | 7,590.00 | 7,690.00 | 7,690.00 | 39,473 |
| 2025-07-02 | 8,080.00 | 8,080.00 | 7,700.00 | 7,760.00 | 7,760.00 | 26,872 |
| 2025-07-01 | 8,310.00 | 8,680.00 | 7,830.00 | 8,080.00 | 8,080.00 | 90,203 |
| 2025-06-30 | 9,390.00 | 9,580.00 | 9,100.00 | 9,370.00 | 8,118.14 | 72,418 |
| 2025-06-27 | 9,250.00 | 9,720.00 | 9,090.00 | 9,390.00 | 8,135.47 | 63,211 |
| 2025-06-26 | 9,880.00 | 10,210.00 | 9,260.00 | 9,450.00 | 8,187.45 | 71,111 |
| 2025-06-25 | 9,700.00 | 10,260.00 | 9,600.00 | 9,740.00 | 8,438.71 | 127,669 |
| 2025-06-24 | 9,910.00 | 12,000.00 | 9,650.00 | 9,800.00 | 8,490.69 | 907,924 |
| 2025-06-23 | 9,500.00 | 9,800.00 | 9,200.00 | 9,780.00 | 8,473.36 | 86,841 |
| 2025-06-20 | 9,310.00 | 9,850.00 | 9,070.00 | 9,500.00 | 8,230.77 | 96,078 |
| 2025-06-19 | 9,540.00 | 9,650.00 | 9,060.00 | 9,380.00 | 8,126.80 | 83,830 |
| 2025-06-18 | 8,820.00 | 9,830.00 | 8,540.00 | 9,540.00 | 8,265.43 | 261,009 |
| 2025-06-17 | 8,340.00 | 8,880.00 | 8,310.00 | 8,650.00 | 7,494.33 | 80,333 |
| 2025-06-16 | 8,630.00 | 8,700.00 | 8,150.00 | 8,300.00 | 7,191.10 | 67,185 |
| 2025-06-13 | 8,680.00 | 8,820.00 | 8,330.00 | 8,630.00 | 7,477.01 | 93,092 |
| 2025-06-12 | 8,500.00 | 8,830.00 | 8,210.00 | 8,680.00 | 7,520.33 | 73,314 |
| 2025-06-11 | 8,300.00 | 8,525.00 | 8,200.00 | 8,440.00 | 7,312.39 | 84,072 |
| 2025-06-10 | 8,210.00 | 8,500.00 | 7,640.00 | 8,300.00 | 7,191.10 | 160,735 |
| 2025-06-09 | 7,290.00 | 8,280.00 | 7,290.00 | 8,210.00 | 7,113.12 | 351,834 |
| 2025-06-05 | 7,390.00 | 7,390.00 | 7,010.00 | 7,290.00 | 6,316.03 | 47,485 |
| 2025-06-04 | 6,860.00 | 7,360.00 | 6,860.00 | 7,290.00 | 6,316.03 | 143,961 |
| 2025-06-02 | 6,620.00 | 6,890.00 | 6,470.00 | 6,840.00 | 5,926.16 | 76,575 |
| 2025-05-30 | 6,680.00 | 6,730.00 | 6,530.00 | 6,620.00 | 5,735.55 | 18,498 |
| 2025-05-29 | 6,730.00 | 6,850.00 | 6,550.00 | 6,600.00 | 5,718.22 | 54,270 |
| 2025-05-28 | 6,490.00 | 6,800.00 | 6,480.00 | 6,660.00 | 5,770.20 | 23,058 |
| 2025-05-27 | 6,690.00 | 6,700.00 | 6,390.00 | 6,470.00 | 5,605.59 | 19,964 |
| 2025-05-26 | 6,500.00 | 6,720.00 | 6,470.00 | 6,530.00 | 5,657.57 | 25,466 |
| 2025-05-23 | 6,590.00 | 6,680.00 | 6,500.00 | 6,610.00 | 5,726.88 | 18,846 |
| 2025-05-22 | 6,680.00 | 6,680.00 | 6,450.00 | 6,590.00 | 5,709.56 | 26,284 |
| 2025-05-21 | 6,750.00 | 6,880.00 | 6,600.00 | 6,680.00 | 5,787.53 | 31,065 |
| 2025-05-20 | 6,600.00 | 6,750.00 | 6,600.00 | 6,750.00 | 5,848.18 | 22,173 |
| 2025-05-19 | 6,890.00 | 6,890.00 | 6,380.00 | 6,600.00 | 5,718.22 | 41,652 |
| 2025-05-16 | 6,980.00 | 6,990.00 | 6,630.00 | 6,640.00 | 5,752.88 | 109,146 |
| 2025-05-15 | 6,940.00 | 7,300.00 | 6,740.00 | 7,020.00 | 6,082.11 | 398,673 |
| 2025-05-14 | 8,400.00 | 9,230.00 | 8,110.00 | 8,280.00 | 7,173.77 | 390,538 |
| 2025-05-13 | 8,350.00 | 8,370.00 | 8,050.00 | 8,240.00 | 7,139.11 | 51,590 |
| 2025-05-12 | 8,100.00 | 8,400.00 | 7,950.00 | 8,200.00 | 7,104.46 | 117,399 |
| 2025-05-09 | 7,980.00 | 8,050.00 | 7,670.00 | 7,860.00 | 6,809.88 | 45,169 |
| 2025-05-08 | 8,190.00 | 8,200.00 | 7,910.00 | 7,980.00 | 6,913.85 | 37,422 |
| 2025-05-07 | 7,930.00 | 8,150.00 | 7,850.00 | 8,050.00 | 6,974.50 | 43,996 |
| 2025-05-02 | 7,750.00 | 8,200.00 | 7,750.00 | 7,930.00 | 6,870.53 | 36,278 |
| 2025-04-30 | 8,150.00 | 8,200.00 | 7,600.00 | 7,700.00 | 6,671.26 | 97,037 |
| 2025-04-29 | 8,090.00 | 8,310.00 | 8,020.00 | 8,240.00 | 7,139.11 | 54,819 |
| 2025-04-28 | 8,170.00 | 8,370.00 | 8,070.00 | 8,180.00 | 7,087.13 | 44,131 |
| 2025-04-25 | 8,400.00 | 8,420.00 | 7,950.00 | 8,170.00 | 7,078.46 | 81,090 |
| 2025-04-24 | 8,420.00 | 8,460.00 | 7,970.00 | 8,290.00 | 7,182.43 | 131,731 |
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.