MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,480.00 | 1,507.00 | 1,453.00 | 1,480.00 | 1,480.00 | 10,095 |
| 2026-07-21 | 1,495.00 | 1,522.00 | 1,351.00 | 1,480.00 | 1,480.00 | 19,375 |
| 2026-07-20 | 1,504.00 | 1,544.00 | 1,438.00 | 1,495.00 | 1,495.00 | 17,959 |
| 2026-07-16 | 1,489.00 | 1,512.00 | 1,453.00 | 1,504.00 | 1,504.00 | 8,168 |
| 2026-07-15 | 1,468.00 | 1,522.00 | 1,408.00 | 1,502.00 | 1,502.00 | 21,012 |
| 2026-07-14 | 1,440.00 | 1,470.00 | 1,340.00 | 1,468.00 | 1,468.00 | 32,690 |
| 2026-07-13 | 1,351.00 | 1,449.00 | 1,332.00 | 1,440.00 | 1,440.00 | 49,493 |
| 2026-07-10 | 1,405.00 | 1,449.00 | 1,383.00 | 1,401.00 | 1,401.00 | 16,279 |
| 2026-07-09 | 1,470.00 | 1,489.00 | 1,352.00 | 1,417.00 | 1,417.00 | 27,462 |
| 2026-07-08 | 1,447.00 | 1,490.00 | 1,380.00 | 1,471.00 | 1,471.00 | 27,155 |
| 2026-07-07 | 1,448.00 | 1,499.00 | 1,359.00 | 1,490.00 | 1,490.00 | 31,999 |
| 2026-07-06 | 1,481.00 | 1,481.00 | 1,372.00 | 1,448.00 | 1,448.00 | 31,513 |
| 2026-07-03 | 1,522.00 | 1,561.00 | 1,301.00 | 1,466.00 | 1,466.00 | 62,596 |
| 2026-07-02 | 1,469.00 | 1,483.00 | 1,302.00 | 1,457.00 | 1,457.00 | 46,736 |
| 2026-07-01 | 1,412.00 | 1,500.00 | 1,323.00 | 1,449.00 | 1,449.00 | 61,254 |
| 2026-06-30 | 1,260.00 | 1,415.00 | 1,180.00 | 1,412.00 | 1,412.00 | 93,240 |
| 2026-06-29 | 1,213.00 | 1,253.00 | 1,151.00 | 1,250.00 | 1,250.00 | 35,534 |
| 2026-06-26 | 1,298.00 | 1,298.00 | 1,160.00 | 1,228.00 | 1,228.00 | 40,989 |
| 2026-06-25 | 1,300.00 | 1,345.00 | 1,242.00 | 1,311.00 | 1,311.00 | 33,454 |
| 2026-06-24 | 1,300.00 | 1,366.00 | 1,230.00 | 1,300.00 | 1,300.00 | 91,389 |
| 2026-06-23 | 1,486.00 | 1,502.00 | 1,365.00 | 1,366.00 | 1,366.00 | 55,342 |
| 2026-06-22 | 1,675.00 | 1,675.00 | 1,486.00 | 1,486.00 | 1,486.00 | 73,378 |
| 2026-06-19 | 1,861.00 | 1,905.00 | 1,548.00 | 1,675.00 | 1,675.00 | 98,318 |
| 2026-06-18 | 1,832.00 | 1,990.00 | 1,826.00 | 1,861.00 | 1,861.00 | 100,211 |
| 2026-06-17 | 1,916.00 | 1,920.00 | 1,821.00 | 1,840.00 | 1,840.00 | 97,774 |
| 2026-06-16 | 1,651.00 | 2,145.00 | 1,594.00 | 1,924.00 | 1,924.00 | 746,942 |
| 2026-06-15 | 1,561.00 | 2,010.00 | 1,561.00 | 1,651.00 | 1,651.00 | 733,527 |
| 2026-06-12 | 1,600.00 | 1,620.00 | 1,545.00 | 1,547.00 | 1,547.00 | 41,697 |
| 2026-06-11 | 1,518.00 | 1,585.00 | 1,494.00 | 1,530.00 | 1,530.00 | 45,609 |
| 2026-06-10 | 1,523.00 | 1,568.00 | 1,460.00 | 1,518.00 | 1,518.00 | 44,690 |
| 2026-06-09 | 1,511.00 | 1,573.00 | 1,500.00 | 1,536.00 | 1,536.00 | 35,793 |
| 2026-06-08 | 1,727.00 | 1,727.00 | 1,477.00 | 1,511.00 | 1,511.00 | 76,266 |
| 2026-06-05 | 1,827.00 | 1,836.00 | 1,700.00 | 1,743.00 | 1,743.00 | 34,682 |
| 2026-06-04 | 1,914.00 | 1,915.00 | 1,811.00 | 1,827.00 | 1,827.00 | 39,357 |
| 2026-06-02 | 2,000.00 | 2,025.00 | 1,630.00 | 1,930.00 | 1,930.00 | 142,674 |
| 2026-06-01 | 2,450.00 | 2,455.00 | 1,996.00 | 2,000.00 | 2,000.00 | 182,894 |
| 2026-05-29 | 2,365.00 | 2,510.00 | 2,320.00 | 2,450.00 | 2,450.00 | 69,569 |
| 2026-05-28 | 2,525.00 | 2,560.00 | 2,350.00 | 2,355.00 | 2,355.00 | 143,349 |
| 2026-05-27 | 2,390.00 | 3,005.00 | 2,270.00 | 2,585.00 | 2,585.00 | 1,006,506 |
| 2026-05-26 | 2,450.00 | 2,495.00 | 2,305.00 | 2,315.00 | 2,315.00 | 75,696 |
| 2026-05-22 | 2,380.00 | 2,485.00 | 2,380.00 | 2,450.00 | 2,450.00 | 34,205 |
| 2026-05-21 | 2,440.00 | 2,580.00 | 2,305.00 | 2,380.00 | 2,380.00 | 90,491 |
| 2026-05-20 | 2,485.00 | 2,740.00 | 2,350.00 | 2,455.00 | 2,455.00 | 84,004 |
| 2026-05-19 | 2,620.00 | 2,620.00 | 2,460.00 | 2,510.00 | 2,510.00 | 32,087 |
| 2026-05-18 | 2,510.00 | 2,665.00 | 2,420.00 | 2,620.00 | 2,620.00 | 48,608 |
| 2026-05-15 | 2,890.00 | 3,030.00 | 2,540.00 | 2,605.00 | 2,605.00 | 108,057 |
| 2026-05-14 | 2,945.00 | 3,055.00 | 2,810.00 | 2,890.00 | 2,890.00 | 61,687 |
| 2026-05-13 | 2,700.00 | 3,055.00 | 2,700.00 | 2,960.00 | 2,960.00 | 84,215 |
| 2026-05-12 | 3,165.00 | 3,290.00 | 2,850.00 | 2,960.00 | 2,960.00 | 136,888 |
| 2026-05-11 | 3,030.00 | 3,360.00 | 2,910.00 | 3,160.00 | 3,160.00 | 189,270 |
| 2026-05-08 | 3,060.00 | 3,155.00 | 2,955.00 | 3,040.00 | 3,040.00 | 115,694 |
| 2026-05-07 | 3,295.00 | 3,295.00 | 3,030.00 | 3,190.00 | 3,190.00 | 152,452 |
| 2026-05-06 | 2,975.00 | 3,620.00 | 2,925.00 | 3,295.00 | 3,295.00 | 785,273 |
| 2026-05-04 | 3,550.00 | 3,880.00 | 2,905.00 | 2,905.00 | 2,905.00 | 1,047,457 |
| 2026-04-30 | 2,640.00 | 3,430.00 | 2,640.00 | 3,430.00 | 3,430.00 | 398,353 |
| 2026-04-06 | 643.00 | 643.00 | 593.00 | 626.00 | 2,504.00 | 105,849 |
| 2026-04-03 | 675.00 | 685.00 | 622.00 | 638.00 | 2,552.00 | 91,123 |
| 2026-04-02 | 695.00 | 706.00 | 665.00 | 675.00 | 2,700.00 | 46,906 |
| 2026-04-01 | 660.00 | 697.00 | 660.00 | 694.00 | 2,776.00 | 54,611 |
| 2026-03-31 | 700.00 | 740.00 | 652.00 | 657.00 | 2,628.00 | 73,262 |
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.