XIIlab Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,680.00 | 6,790.00 | 6,610.00 | 6,630.00 | 5,744.21 | 19,930 |
| 2024-10-24 | 6,780.00 | 6,780.00 | 6,550.00 | 6,690.00 | 5,796.20 | 15,564 |
| 2024-10-23 | 6,820.00 | 6,820.00 | 6,500.00 | 6,780.00 | 5,874.17 | 29,703 |
| 2024-10-22 | 7,010.00 | 7,010.00 | 6,600.00 | 6,690.00 | 5,796.20 | 40,904 |
| 2024-10-21 | 7,050.00 | 7,050.00 | 6,830.00 | 6,870.00 | 5,952.15 | 44,926 |
| 2024-10-18 | 7,270.00 | 7,320.00 | 6,930.00 | 7,050.00 | 6,108.10 | 63,894 |
| 2024-10-17 | 7,300.00 | 7,560.00 | 7,170.00 | 7,170.00 | 6,212.07 | 126,070 |
| 2024-10-16 | 7,690.00 | 7,720.00 | 7,070.00 | 7,120.00 | 6,168.75 | 272,501 |
| 2024-10-15 | 7,410.00 | 9,100.00 | 7,350.00 | 7,820.00 | 6,775.22 | 3,677,664 |
| 2024-10-14 | 7,080.00 | 7,110.00 | 6,940.00 | 7,000.00 | 6,064.78 | 13,388 |
| 2024-10-11 | 7,100.00 | 7,270.00 | 6,860.00 | 7,150.00 | 6,194.74 | 12,587 |
| 2024-10-10 | 7,250.00 | 7,270.00 | 7,050.00 | 7,100.00 | 6,151.42 | 14,358 |
| 2024-10-08 | 7,180.00 | 7,270.00 | 7,050.00 | 7,220.00 | 6,255.39 | 19,905 |
| 2024-10-07 | 6,720.00 | 7,840.00 | 6,720.00 | 7,200.00 | 6,238.06 | 232,899 |
| 2024-10-04 | 6,960.00 | 7,420.00 | 6,580.00 | 6,720.00 | 5,822.19 | 35,848 |
| 2024-10-02 | 6,900.00 | 6,910.00 | 6,580.00 | 6,640.00 | 5,752.88 | 24,962 |
| 2024-09-30 | 7,400.00 | 7,490.00 | 6,900.00 | 6,950.00 | 6,021.46 | 36,348 |
| 2024-09-27 | 7,600.00 | 7,700.00 | 7,270.00 | 7,400.00 | 6,411.34 | 44,346 |
| 2024-09-26 | 7,400.00 | 7,730.00 | 7,400.00 | 7,680.00 | 6,653.93 | 37,552 |
| 2024-09-25 | 7,350.00 | 7,560.00 | 7,200.00 | 7,390.00 | 6,402.67 | 34,753 |
| 2024-09-24 | 7,700.00 | 7,700.00 | 7,250.00 | 7,310.00 | 6,333.36 | 57,137 |
| 2024-09-23 | 7,380.00 | 7,510.00 | 7,210.00 | 7,450.00 | 6,454.66 | 59,178 |
| 2024-09-20 | 8,220.00 | 8,230.00 | 7,380.00 | 7,500.00 | 6,497.98 | 139,159 |
| 2024-09-19 | 8,270.00 | 8,420.00 | 7,600.00 | 7,880.00 | 6,827.21 | 286,088 |
| 2024-09-13 | 9,630.00 | 9,710.00 | 8,150.00 | 8,270.00 | 7,165.10 | 2,467,228 |
| 2024-09-12 | 7,310.00 | 7,980.00 | 7,020.00 | 7,980.00 | 6,913.85 | 186,626 |
| 2024-09-11 | 6,100.00 | 6,300.00 | 6,100.00 | 6,140.00 | 5,319.68 | 10,133 |
| 2024-09-10 | 6,380.00 | 6,440.00 | 6,180.00 | 6,200.00 | 5,371.66 | 15,708 |
| 2024-09-09 | 6,540.00 | 6,540.00 | 6,120.00 | 6,440.00 | 5,579.60 | 14,730 |
| 2024-09-06 | 6,990.00 | 8,410.00 | 6,320.00 | 6,540.00 | 5,666.24 | 433,854 |
| 2024-09-05 | 6,650.00 | 6,870.00 | 6,650.00 | 6,850.00 | 5,934.82 | 12,192 |
| 2024-09-04 | 6,770.00 | 6,850.00 | 6,620.00 | 6,710.00 | 5,813.52 | 9,815 |
| 2024-09-03 | 7,370.00 | 7,430.00 | 7,000.00 | 7,000.00 | 6,064.78 | 24,784 |
| 2024-09-02 | 7,400.00 | 7,400.00 | 7,110.00 | 7,170.00 | 6,212.07 | 9,551 |
| 2024-08-30 | 7,350.00 | 7,760.00 | 6,930.00 | 7,280.00 | 6,307.37 | 38,824 |
| 2024-08-29 | 7,270.00 | 7,600.00 | 7,180.00 | 7,260.00 | 6,290.04 | 44,384 |
| 2024-08-28 | 7,300.00 | 8,580.00 | 7,300.00 | 7,900.00 | 6,844.54 | 114,231 |
| 2024-08-27 | 7,290.00 | 7,390.00 | 7,040.00 | 7,300.00 | 6,324.70 | 9,244 |
| 2024-08-26 | 7,080.00 | 7,390.00 | 6,990.00 | 7,350.00 | 6,368.02 | 11,399 |
| 2024-08-23 | 7,060.00 | 7,090.00 | 6,870.00 | 7,070.00 | 6,125.43 | 9,061 |
| 2024-08-22 | 7,250.00 | 7,290.00 | 7,070.00 | 7,080.00 | 6,134.09 | 4,434 |
| 2024-08-21 | 7,200.00 | 7,200.00 | 7,060.00 | 7,200.00 | 6,238.06 | 7,465 |
| 2024-08-20 | 7,180.00 | 7,290.00 | 7,120.00 | 7,200.00 | 6,238.06 | 11,850 |
| 2024-08-19 | 7,130.00 | 7,240.00 | 7,070.00 | 7,070.00 | 6,125.43 | 8,049 |
| 2024-08-16 | 7,130.00 | 7,310.00 | 7,120.00 | 7,140.00 | 6,186.07 | 14,342 |
| 2024-08-14 | 7,200.00 | 7,450.00 | 7,050.00 | 7,130.00 | 6,177.41 | 12,573 |
| 2024-08-13 | 7,280.00 | 7,450.00 | 6,890.00 | 6,960.00 | 6,030.12 | 18,845 |
| 2024-08-12 | 6,930.00 | 7,450.00 | 6,930.00 | 7,250.00 | 6,281.38 | 11,941 |
| 2024-08-09 | 6,760.00 | 6,980.00 | 6,760.00 | 6,910.00 | 5,986.80 | 13,814 |
| 2024-08-08 | 6,810.00 | 6,830.00 | 6,310.00 | 6,760.00 | 5,856.84 | 22,914 |
| 2024-08-07 | 6,550.00 | 6,950.00 | 6,550.00 | 6,840.00 | 5,926.16 | 16,003 |
| 2024-08-06 | 6,120.00 | 6,900.00 | 6,120.00 | 6,710.00 | 5,813.52 | 43,496 |
| 2024-08-05 | 7,460.00 | 7,880.00 | 6,300.00 | 6,470.00 | 5,605.59 | 46,798 |
| 2024-08-02 | 8,560.00 | 8,580.00 | 7,900.00 | 7,900.00 | 6,844.54 | 22,540 |
| 2024-08-01 | 8,560.00 | 8,890.00 | 8,560.00 | 8,700.00 | 7,537.65 | 9,359 |
| 2024-07-31 | 8,400.00 | 8,760.00 | 8,280.00 | 8,560.00 | 7,416.36 | 7,026 |
| 2024-07-30 | 8,410.00 | 8,650.00 | 8,190.00 | 8,400.00 | 7,277.74 | 23,191 |
| 2024-07-29 | 8,600.00 | 8,900.00 | 8,570.00 | 8,580.00 | 7,433.69 | 10,815 |
| 2024-07-26 | 8,780.00 | 8,990.00 | 8,300.00 | 8,600.00 | 7,451.01 | 13,545 |
| 2024-07-25 | 8,820.00 | 8,990.00 | 8,300.00 | 8,780.00 | 7,606.97 | 26,930 |
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.