XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,100.00 | 7,460.00 | 7,100.00 | 7,190.00 | 6,229.39 | 84,522 |
| 2025-01-21 | 7,040.00 | 7,170.00 | 7,000.00 | 7,100.00 | 6,151.42 | 33,655 |
| 2025-01-20 | 7,210.00 | 7,360.00 | 6,990.00 | 6,990.00 | 6,056.12 | 72,695 |
| 2025-01-17 | 7,420.00 | 7,560.00 | 7,160.00 | 7,210.00 | 6,246.72 | 86,923 |
| 2025-01-16 | 7,260.00 | 7,680.00 | 7,230.00 | 7,600.00 | 6,584.62 | 152,664 |
| 2025-01-15 | 7,530.00 | 7,570.00 | 7,100.00 | 7,170.00 | 6,212.07 | 81,959 |
| 2025-01-14 | 7,250.00 | 7,490.00 | 7,100.00 | 7,380.00 | 6,394.01 | 113,529 |
| 2025-01-13 | 7,700.00 | 7,810.00 | 7,160.00 | 7,160.00 | 6,203.40 | 151,787 |
| 2025-01-10 | 8,100.00 | 9,110.00 | 7,660.00 | 7,700.00 | 6,671.26 | 1,584,029 |
| 2025-01-09 | 8,220.00 | 8,220.00 | 7,650.00 | 7,830.00 | 6,783.89 | 567,932 |
| 2025-01-08 | 6,830.00 | 9,030.00 | 6,550.00 | 8,540.00 | 7,399.03 | 2,610,016 |
| 2025-01-07 | 6,340.00 | 8,240.00 | 6,310.00 | 6,960.00 | 6,030.12 | 2,823,907 |
| 2025-01-06 | 6,120.00 | 6,400.00 | 6,120.00 | 6,340.00 | 5,492.96 | 20,820 |
| 2025-01-03 | 6,050.00 | 6,650.00 | 5,700.00 | 6,120.00 | 5,302.35 | 100,746 |
| 2025-01-02 | 5,820.00 | 6,090.00 | 5,630.00 | 6,050.00 | 5,241.70 | 17,835 |
| 2024-12-30 | 5,790.00 | 5,890.00 | 5,650.00 | 5,700.00 | 4,938.46 | 15,214 |
| 2024-12-27 | 5,660.00 | 5,960.00 | 5,660.00 | 5,790.00 | 5,016.44 | 22,175 |
| 2024-12-26 | 5,890.00 | 6,090.00 | 5,770.00 | 5,770.00 | 4,999.11 | 15,252 |
| 2024-12-24 | 6,090.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,172.39 | 6,008 |
| 2024-12-23 | 6,110.00 | 6,190.00 | 6,060.00 | 6,080.00 | 5,267.69 | 4,298 |
| 2024-12-20 | 6,320.00 | 6,490.00 | 6,010.00 | 6,110.00 | 5,293.69 | 15,919 |
| 2024-12-19 | 6,390.00 | 6,400.00 | 6,210.00 | 6,340.00 | 5,492.96 | 7,076 |
| 2024-12-18 | 6,300.00 | 6,400.00 | 6,210.00 | 6,390.00 | 5,536.28 | 11,022 |
| 2024-12-17 | 6,180.00 | 6,310.00 | 6,170.00 | 6,300.00 | 5,458.30 | 15,624 |
| 2024-12-16 | 6,100.00 | 6,180.00 | 6,100.00 | 6,170.00 | 5,345.67 | 8,751 |
| 2024-12-13 | 5,810.00 | 6,280.00 | 5,810.00 | 6,090.00 | 5,276.36 | 17,951 |
| 2024-12-12 | 5,830.00 | 6,010.00 | 5,770.00 | 5,830.00 | 5,051.09 | 17,103 |
| 2024-12-11 | 5,380.00 | 6,040.00 | 5,380.00 | 5,830.00 | 5,051.09 | 23,725 |
| 2024-12-10 | 5,120.00 | 5,510.00 | 5,120.00 | 5,430.00 | 4,704.54 | 16,244 |
| 2024-12-09 | 5,500.00 | 5,550.00 | 5,020.00 | 5,120.00 | 4,435.95 | 65,989 |
| 2024-12-06 | 6,180.00 | 6,280.00 | 5,520.00 | 5,710.00 | 4,947.13 | 56,201 |
| 2024-12-05 | 6,350.00 | 6,400.00 | 6,180.00 | 6,180.00 | 5,354.33 | 12,008 |
| 2024-12-04 | 6,570.00 | 6,570.00 | 6,300.00 | 6,330.00 | 5,484.29 | 21,108 |
| 2024-12-03 | 6,700.00 | 6,740.00 | 6,570.00 | 6,570.00 | 5,692.23 | 17,627 |
| 2024-12-02 | 6,730.00 | 6,960.00 | 6,630.00 | 6,700.00 | 5,804.86 | 11,145 |
| 2024-11-29 | 6,940.00 | 7,010.00 | 6,610.00 | 6,730.00 | 5,830.85 | 29,550 |
| 2024-11-28 | 6,950.00 | 7,100.00 | 6,800.00 | 6,950.00 | 6,021.46 | 26,670 |
| 2024-11-27 | 6,780.00 | 7,100.00 | 6,620.00 | 6,990.00 | 6,056.12 | 66,247 |
| 2024-11-26 | 6,440.00 | 6,900.00 | 6,440.00 | 6,730.00 | 5,830.85 | 41,390 |
| 2024-11-25 | 6,390.00 | 6,510.00 | 6,340.00 | 6,440.00 | 5,579.60 | 23,036 |
| 2024-11-22 | 6,310.00 | 6,600.00 | 6,250.00 | 6,320.00 | 5,475.63 | 13,927 |
| 2024-11-21 | 6,650.00 | 6,720.00 | 6,300.00 | 6,330.00 | 5,484.29 | 32,605 |
| 2024-11-20 | 6,580.00 | 6,650.00 | 6,440.00 | 6,650.00 | 5,761.54 | 24,366 |
| 2024-11-19 | 6,410.00 | 7,450.00 | 6,370.00 | 6,420.00 | 5,562.27 | 317,322 |
| 2024-11-18 | 6,210.00 | 6,520.00 | 6,210.00 | 6,430.00 | 5,570.93 | 8,802 |
| 2024-11-15 | 6,510.00 | 6,510.00 | 6,130.00 | 6,270.00 | 5,432.31 | 15,629 |
| 2024-11-14 | 6,160.00 | 6,350.00 | 6,070.00 | 6,310.00 | 5,466.97 | 20,413 |
| 2024-11-13 | 6,210.00 | 6,340.00 | 6,170.00 | 6,220.00 | 5,388.99 | 16,077 |
| 2024-11-12 | 6,770.00 | 6,770.00 | 6,360.00 | 6,360.00 | 5,510.29 | 37,140 |
| 2024-11-11 | 6,900.00 | 6,900.00 | 6,740.00 | 6,740.00 | 5,839.52 | 26,551 |
| 2024-11-08 | 6,970.00 | 6,970.00 | 6,730.00 | 6,890.00 | 5,969.48 | 22,864 |
| 2024-11-07 | 6,940.00 | 6,940.00 | 6,680.00 | 6,750.00 | 5,848.18 | 17,867 |
| 2024-11-06 | 7,050.00 | 7,060.00 | 6,810.00 | 6,880.00 | 5,960.81 | 21,937 |
| 2024-11-05 | 6,800.00 | 6,920.00 | 6,710.00 | 6,870.00 | 5,952.15 | 20,808 |
| 2024-11-04 | 6,820.00 | 7,500.00 | 6,610.00 | 6,850.00 | 5,934.82 | 145,088 |
| 2024-11-01 | 6,760.00 | 6,990.00 | 6,640.00 | 6,660.00 | 5,770.20 | 28,967 |
| 2024-10-31 | 6,700.00 | 6,880.00 | 6,580.00 | 6,850.00 | 5,934.82 | 18,577 |
| 2024-10-30 | 6,710.00 | 6,820.00 | 6,700.00 | 6,750.00 | 5,848.18 | 18,754 |
| 2024-10-29 | 6,710.00 | 6,840.00 | 6,600.00 | 6,750.00 | 5,848.18 | 14,007 |
| 2024-10-28 | 6,550.00 | 6,790.00 | 6,550.00 | 6,780.00 | 5,874.17 | 24,026 |
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.