XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,490.00 | 9,000.00 | 8,300.00 | 8,420.00 | 7,295.06 | 177,821 |
| 2025-04-22 | 9,090.00 | 9,090.00 | 8,220.00 | 8,400.00 | 7,277.74 | 261,979 |
| 2025-04-21 | 8,390.00 | 9,160.00 | 8,190.00 | 9,100.00 | 7,884.21 | 479,792 |
| 2025-04-18 | 8,630.00 | 9,200.00 | 7,940.00 | 8,400.00 | 7,277.74 | 982,902 |
| 2025-04-17 | 6,910.00 | 9,100.00 | 6,460.00 | 8,590.00 | 7,442.35 | 1,985,632 |
| 2025-04-16 | 7,610.00 | 7,770.00 | 6,960.00 | 7,000.00 | 6,064.78 | 129,074 |
| 2025-04-15 | 7,250.00 | 7,890.00 | 7,120.00 | 7,600.00 | 6,584.62 | 356,938 |
| 2025-04-14 | 6,700.00 | 7,460.00 | 6,630.00 | 7,110.00 | 6,160.08 | 419,676 |
| 2025-04-11 | 6,520.00 | 6,800.00 | 6,450.00 | 6,560.00 | 5,683.56 | 170,642 |
| 2025-04-10 | 6,600.00 | 7,810.00 | 6,340.00 | 6,770.00 | 5,865.51 | 1,630,511 |
| 2025-04-09 | 5,810.00 | 6,010.00 | 5,730.00 | 6,010.00 | 5,207.05 | 26,730 |
| 2025-04-08 | 5,670.00 | 6,000.00 | 5,670.00 | 5,850.00 | 5,068.42 | 11,653 |
| 2025-04-07 | 5,960.00 | 5,960.00 | 5,410.00 | 5,710.00 | 4,947.13 | 30,851 |
| 2025-04-04 | 5,900.00 | 5,960.00 | 5,690.00 | 5,960.00 | 5,163.73 | 13,493 |
| 2025-04-03 | 5,890.00 | 5,950.00 | 5,520.00 | 5,900.00 | 5,111.74 | 23,451 |
| 2025-04-02 | 5,930.00 | 6,090.00 | 5,870.00 | 5,870.00 | 5,085.75 | 15,132 |
| 2025-04-01 | 5,880.00 | 6,190.00 | 5,880.00 | 6,090.00 | 5,276.36 | 12,978 |
| 2025-03-31 | 6,060.00 | 6,060.00 | 5,780.00 | 5,880.00 | 5,094.41 | 28,406 |
| 2025-03-28 | 6,050.00 | 6,290.00 | 5,980.00 | 6,060.00 | 5,250.37 | 33,235 |
| 2025-03-27 | 6,550.00 | 6,580.00 | 6,290.00 | 6,300.00 | 5,458.30 | 31,169 |
| 2025-03-26 | 6,720.00 | 6,720.00 | 6,470.00 | 6,550.00 | 5,674.90 | 13,891 |
| 2025-03-25 | 6,720.00 | 6,980.00 | 6,570.00 | 6,600.00 | 5,718.22 | 24,789 |
| 2025-03-24 | 6,550.00 | 6,770.00 | 6,440.00 | 6,720.00 | 5,822.19 | 16,095 |
| 2025-03-21 | 7,040.00 | 7,040.00 | 6,430.00 | 6,610.00 | 5,726.88 | 58,270 |
| 2025-03-20 | 6,910.00 | 7,100.00 | 6,900.00 | 6,900.00 | 5,978.14 | 32,133 |
| 2025-03-19 | 7,050.00 | 7,060.00 | 6,840.00 | 6,910.00 | 5,986.80 | 31,122 |
| 2025-03-18 | 7,060.00 | 7,150.00 | 6,920.00 | 7,060.00 | 6,116.76 | 28,755 |
| 2025-03-17 | 7,180.00 | 7,190.00 | 6,950.00 | 7,070.00 | 6,125.43 | 31,199 |
| 2025-03-14 | 7,070.00 | 7,130.00 | 6,920.00 | 7,100.00 | 6,151.42 | 22,280 |
| 2025-03-13 | 6,910.00 | 7,140.00 | 6,910.00 | 7,030.00 | 6,090.77 | 14,901 |
| 2025-03-12 | 6,770.00 | 7,020.00 | 6,770.00 | 6,900.00 | 5,978.14 | 18,294 |
| 2025-03-11 | 6,700.00 | 6,940.00 | 6,600.00 | 6,770.00 | 5,865.51 | 35,357 |
| 2025-03-10 | 7,060.00 | 7,080.00 | 6,850.00 | 6,960.00 | 6,030.12 | 35,017 |
| 2025-03-07 | 7,080.00 | 7,200.00 | 6,960.00 | 7,060.00 | 6,116.76 | 41,753 |
| 2025-03-06 | 7,210.00 | 7,440.00 | 7,080.00 | 7,120.00 | 6,168.75 | 54,632 |
| 2025-03-05 | 7,010.00 | 7,320.00 | 7,000.00 | 7,160.00 | 6,203.40 | 31,899 |
| 2025-03-04 | 7,310.00 | 7,310.00 | 6,800.00 | 7,000.00 | 6,064.78 | 34,925 |
| 2025-02-28 | 7,440.00 | 7,530.00 | 7,280.00 | 7,310.00 | 6,333.36 | 69,525 |
| 2025-02-27 | 7,600.00 | 8,490.00 | 7,550.00 | 7,720.00 | 6,688.59 | 603,652 |
| 2025-02-26 | 7,580.00 | 7,730.00 | 7,300.00 | 7,480.00 | 6,480.65 | 194,971 |
| 2025-02-25 | 6,860.00 | 8,600.00 | 6,730.00 | 7,410.00 | 6,420.00 | 1,213,878 |
| 2025-02-24 | 6,810.00 | 6,860.00 | 6,640.00 | 6,860.00 | 5,943.48 | 23,936 |
| 2025-02-21 | 6,960.00 | 7,010.00 | 6,800.00 | 6,800.00 | 5,891.50 | 40,697 |
| 2025-02-20 | 7,170.00 | 7,170.00 | 6,950.00 | 6,960.00 | 6,030.12 | 19,466 |
| 2025-02-19 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,108.10 | 41,294 |
| 2025-02-18 | 6,900.00 | 7,130.00 | 6,810.00 | 7,090.00 | 6,142.75 | 37,530 |
| 2025-02-17 | 6,980.00 | 7,040.00 | 6,820.00 | 6,900.00 | 5,978.14 | 47,569 |
| 2025-02-14 | 7,020.00 | 7,230.00 | 6,950.00 | 7,020.00 | 6,082.11 | 38,908 |
| 2025-02-13 | 7,310.00 | 7,310.00 | 7,020.00 | 7,070.00 | 6,125.43 | 27,291 |
| 2025-02-12 | 7,490.00 | 7,490.00 | 7,070.00 | 7,150.00 | 6,194.74 | 52,521 |
| 2025-02-11 | 7,220.00 | 7,350.00 | 7,120.00 | 7,250.00 | 6,281.38 | 47,190 |
| 2025-02-10 | 7,030.00 | 7,260.00 | 6,960.00 | 7,220.00 | 6,255.39 | 34,066 |
| 2025-02-07 | 7,350.00 | 7,350.00 | 7,020.00 | 7,020.00 | 6,082.11 | 62,705 |
| 2025-02-06 | 7,640.00 | 7,680.00 | 7,290.00 | 7,320.00 | 6,342.03 | 60,885 |
| 2025-02-05 | 7,700.00 | 7,700.00 | 7,380.00 | 7,480.00 | 6,480.65 | 75,462 |
| 2025-02-04 | 7,310.00 | 7,800.00 | 7,230.00 | 7,600.00 | 6,584.62 | 102,276 |
| 2025-02-03 | 7,890.00 | 7,890.00 | 7,120.00 | 7,230.00 | 6,264.05 | 163,147 |
| 2025-01-31 | 6,960.00 | 7,950.00 | 6,810.00 | 7,820.00 | 6,775.22 | 384,977 |
| 2025-01-24 | 7,180.00 | 7,180.00 | 6,910.00 | 6,960.00 | 6,030.12 | 29,249 |
| 2025-01-23 | 7,240.00 | 7,300.00 | 7,030.00 | 7,060.00 | 6,116.76 | 32,767 |
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.