MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2,080.00 | 2,140.00 | 2,000.00 | 2,070.00 | 2,070.00 | 11,652 |
| 2026-10-21 | 1,996.00 | 2,165.00 | 1,996.00 | 2,080.00 | 2,080.00 | 11,020 |
| 2026-10-20 | 2,180.00 | 2,180.00 | 1,993.00 | 1,996.00 | 1,996.00 | 25,557 |
| 2026-10-19 | 2,015.00 | 2,240.00 | 1,994.00 | 2,190.00 | 2,190.00 | 18,014 |
| 2026-10-16 | 2,150.00 | 2,150.00 | 1,990.00 | 2,050.00 | 2,050.00 | 10,501 |
| 2026-10-15 | 2,010.00 | 2,125.00 | 1,925.00 | 1,988.00 | 1,988.00 | 25,923 |
| 2026-10-14 | 2,120.00 | 2,250.00 | 1,995.00 | 2,140.00 | 2,140.00 | 12,933 |
| 2026-10-13 | 2,315.00 | 2,315.00 | 2,040.00 | 2,120.00 | 2,120.00 | 46,383 |
| 2026-10-12 | 2,380.00 | 2,485.00 | 2,210.00 | 2,355.00 | 2,355.00 | 38,264 |
| 2026-10-08 | 2,390.00 | 2,470.00 | 2,300.00 | 2,380.00 | 2,380.00 | 33,442 |
| 2026-10-07 | 2,370.00 | 2,540.00 | 2,325.00 | 2,420.00 | 2,420.00 | 66,012 |
| 2026-10-06 | 2,160.00 | 2,395.00 | 2,160.00 | 2,330.00 | 2,330.00 | 82,784 |
| 2026-10-02 | 2,090.00 | 2,230.00 | 1,996.00 | 2,155.00 | 2,155.00 | 73,914 |
| 2026-10-01 | 2,025.00 | 2,145.00 | 1,951.00 | 2,090.00 | 2,090.00 | 22,359 |
| 2026-09-30 | 1,897.00 | 2,030.00 | 1,897.00 | 2,025.00 | 2,025.00 | 5,705 |
| 2026-09-29 | 2,000.00 | 2,095.00 | 1,950.00 | 2,030.00 | 2,030.00 | 15,472 |
| 2026-09-28 | 1,988.00 | 2,105.00 | 1,970.00 | 2,000.00 | 2,000.00 | 20,098 |
| 2026-09-23 | 1,968.00 | 2,100.00 | 1,923.00 | 2,050.00 | 2,050.00 | 52,319 |
| 2026-09-22 | 2,095.00 | 2,190.00 | 1,940.00 | 1,955.00 | 1,955.00 | 114,484 |
| 2026-09-21 | 1,840.00 | 2,140.00 | 1,803.00 | 1,986.00 | 1,986.00 | 178,522 |
| 2026-09-18 | 1,783.00 | 1,890.00 | 1,768.00 | 1,801.00 | 1,801.00 | 14,811 |
| 2026-09-17 | 1,800.00 | 1,860.00 | 1,750.00 | 1,798.00 | 1,798.00 | 11,483 |
| 2026-09-16 | 1,750.00 | 1,846.00 | 1,750.00 | 1,800.00 | 1,800.00 | 25,238 |
| 2026-09-15 | 1,950.00 | 1,950.00 | 1,810.00 | 1,850.00 | 1,850.00 | 9,096 |
| 2026-09-14 | 1,840.00 | 1,856.00 | 1,680.00 | 1,835.00 | 1,835.00 | 26,400 |
| 2026-09-11 | 1,785.00 | 1,862.00 | 1,784.00 | 1,840.00 | 1,840.00 | 9,964 |
| 2026-09-10 | 1,829.00 | 1,871.00 | 1,805.00 | 1,820.00 | 1,820.00 | 14,515 |
| 2026-09-09 | 1,756.00 | 1,910.00 | 1,750.00 | 1,844.00 | 1,844.00 | 18,611 |
| 2026-09-08 | 1,730.00 | 1,834.00 | 1,730.00 | 1,811.00 | 1,811.00 | 22,492 |
| 2026-09-07 | 1,840.00 | 1,840.00 | 1,756.00 | 1,783.00 | 1,783.00 | 27,499 |
| 2026-09-04 | 2,050.00 | 2,050.00 | 1,800.00 | 1,855.00 | 1,855.00 | 41,574 |
| 2026-09-03 | 1,750.00 | 1,800.00 | 1,671.00 | 1,734.00 | 1,734.00 | 12,528 |
| 2026-09-02 | 1,796.00 | 1,841.00 | 1,647.00 | 1,750.00 | 1,750.00 | 32,042 |
| 2026-09-01 | 1,858.00 | 1,859.00 | 1,675.00 | 1,796.00 | 1,796.00 | 28,392 |
| 2026-08-31 | 1,800.00 | 1,801.00 | 1,689.00 | 1,781.00 | 1,781.00 | 34,283 |
| 2026-08-28 | 1,626.00 | 1,975.00 | 1,626.00 | 1,800.00 | 1,800.00 | 369,064 |
| 2026-08-27 | 1,639.00 | 1,667.00 | 1,606.00 | 1,621.00 | 1,621.00 | 28,833 |
| 2026-08-26 | 1,669.00 | 1,676.00 | 1,568.00 | 1,639.00 | 1,639.00 | 74,370 |
| 2026-08-25 | 1,700.00 | 1,747.00 | 1,614.00 | 1,669.00 | 1,669.00 | 123,945 |
| 2026-08-24 | 1,751.00 | 1,800.00 | 1,611.00 | 1,645.00 | 1,645.00 | 118,335 |
| 2026-08-21 | 1,636.00 | 2,030.00 | 1,610.00 | 1,708.00 | 1,708.00 | 674,392 |
| 2026-08-20 | 1,855.00 | 2,145.00 | 1,480.00 | 1,626.00 | 1,626.00 | 392,843 |
| 2026-08-19 | 1,691.00 | 1,700.00 | 1,615.00 | 1,694.00 | 1,694.00 | 6,212 |
| 2026-08-18 | 1,739.00 | 1,739.00 | 1,630.00 | 1,699.00 | 1,699.00 | 29,579 |
| 2026-08-14 | 1,741.00 | 1,741.00 | 1,610.00 | 1,739.00 | 1,739.00 | 26,325 |
| 2026-08-13 | 1,687.00 | 1,779.00 | 1,580.00 | 1,741.00 | 1,741.00 | 74,916 |
| 2026-08-12 | 1,697.00 | 1,697.00 | 1,617.00 | 1,632.00 | 1,632.00 | 12,146 |
| 2026-08-11 | 1,642.00 | 1,709.00 | 1,560.00 | 1,648.00 | 1,648.00 | 16,446 |
| 2026-08-10 | 1,680.00 | 1,753.00 | 1,636.00 | 1,642.00 | 1,642.00 | 48,408 |
| 2026-08-07 | 1,573.00 | 1,900.00 | 1,543.00 | 1,670.00 | 1,670.00 | 141,547 |
| 2026-08-06 | 1,519.00 | 1,581.00 | 1,502.00 | 1,573.00 | 1,573.00 | 23,661 |
| 2026-08-05 | 1,482.00 | 1,522.00 | 1,471.00 | 1,519.00 | 1,519.00 | 22,835 |
| 2026-08-04 | 1,451.00 | 1,491.00 | 1,447.00 | 1,482.00 | 1,482.00 | 15,748 |
| 2026-08-03 | 1,486.00 | 1,486.00 | 1,423.00 | 1,451.00 | 1,451.00 | 14,163 |
| 2026-07-31 | 1,413.00 | 1,498.00 | 1,370.00 | 1,486.00 | 1,486.00 | 40,297 |
| 2026-07-30 | 1,388.00 | 1,454.00 | 1,374.00 | 1,413.00 | 1,413.00 | 14,831 |
| 2026-07-29 | 1,480.00 | 1,480.00 | 1,341.00 | 1,464.00 | 1,464.00 | 56,591 |
| 2026-07-28 | 1,449.00 | 1,504.00 | 1,350.00 | 1,480.00 | 1,480.00 | 23,889 |
| 2026-07-27 | 1,501.00 | 1,505.00 | 1,400.00 | 1,450.00 | 1,450.00 | 24,641 |
| 2026-07-24 | 1,488.00 | 1,502.00 | 1,381.00 | 1,500.00 | 1,500.00 | 24,522 |
Page 1 of 4 · 229 trading daysOlder →
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.