MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 700.00 | 740.00 | 652.00 | 657.00 | 2,628.00 | 73,262 |
| 2026-03-30 | 700.00 | 705.00 | 666.00 | 700.00 | 2,800.00 | 36,092 |
| 2026-03-27 | 705.00 | 715.00 | 635.00 | 715.00 | 2,860.00 | 80,773 |
| 2026-03-26 | 700.00 | 765.00 | 688.00 | 703.00 | 2,812.00 | 161,636 |
| 2026-03-25 | 744.00 | 744.00 | 676.00 | 680.00 | 2,720.00 | 254,923 |
| 2026-03-24 | 745.00 | 780.00 | 729.00 | 744.00 | 2,976.00 | 62,831 |
| 2026-03-23 | 788.00 | 788.00 | 731.00 | 744.00 | 2,976.00 | 129,447 |
| 2026-03-20 | 821.00 | 849.00 | 765.00 | 794.00 | 3,176.00 | 247,046 |
| 2026-03-19 | 901.00 | 947.00 | 830.00 | 847.00 | 3,388.00 | 226,744 |
| 2026-03-18 | 980.00 | 994.00 | 874.00 | 955.00 | 3,820.00 | 358,159 |
| 2026-03-17 | 1,098.00 | 1,166.00 | 985.00 | 994.00 | 3,976.00 | 260,507 |
| 2026-03-16 | 1,065.00 | 1,065.00 | 992.00 | 1,035.00 | 4,140.00 | 128,967 |
| 2026-03-13 | 998.00 | 1,074.00 | 965.00 | 1,024.00 | 4,096.00 | 138,618 |
| 2026-03-12 | 937.00 | 1,050.00 | 937.00 | 998.00 | 3,992.00 | 217,637 |
| 2026-03-11 | 910.00 | 975.00 | 910.00 | 932.00 | 3,728.00 | 171,236 |
| 2026-03-10 | 873.00 | 960.00 | 801.00 | 919.00 | 3,676.00 | 900,159 |
| 2026-03-09 | 1,070.00 | 1,070.00 | 983.00 | 1,019.00 | 4,076.00 | 99,638 |
| 2026-03-06 | 1,041.00 | 1,110.00 | 1,035.00 | 1,085.00 | 4,340.00 | 45,853 |
| 2026-03-05 | 1,085.00 | 1,123.00 | 1,044.00 | 1,084.00 | 4,336.00 | 162,105 |
| 2026-03-04 | 1,069.00 | 1,070.00 | 939.00 | 977.00 | 3,908.00 | 229,914 |
| 2026-03-03 | 1,195.00 | 1,237.00 | 1,070.00 | 1,070.00 | 4,280.00 | 329,054 |
| 2026-02-27 | 1,130.00 | 1,150.00 | 1,019.00 | 1,127.00 | 4,508.00 | 282,037 |
| 2026-02-26 | 1,151.00 | 1,467.00 | 1,130.00 | 1,130.00 | 4,520.00 | 2,680,838 |
| 2026-02-25 | 923.00 | 1,180.00 | 900.00 | 1,129.00 | 4,516.00 | 1,934,679 |
| 2026-02-24 | 1,201.00 | 1,220.00 | 931.00 | 931.00 | 3,724.00 | 1,662,352 |
| 2026-02-23 | 1,381.00 | 1,430.00 | 1,312.00 | 1,330.00 | 5,320.00 | 148,570 |
| 2026-02-20 | 1,267.00 | 1,539.00 | 1,230.00 | 1,381.00 | 5,524.00 | 970,875 |
| 2026-02-19 | 1,219.00 | 1,242.00 | 1,191.00 | 1,241.00 | 4,964.00 | 78,091 |
| 2026-02-13 | 1,320.00 | 1,320.00 | 1,222.00 | 1,232.00 | 4,928.00 | 151,734 |
| 2026-02-12 | 1,352.00 | 1,352.00 | 1,295.00 | 1,327.00 | 5,308.00 | 95,994 |
| 2026-02-11 | 1,401.00 | 1,410.00 | 1,319.00 | 1,325.00 | 5,300.00 | 139,417 |
| 2026-02-10 | 1,430.00 | 1,499.00 | 1,381.00 | 1,401.00 | 5,604.00 | 101,492 |
| 2026-02-09 | 1,470.00 | 1,585.00 | 1,410.00 | 1,430.00 | 5,720.00 | 164,342 |
| 2026-02-06 | 1,370.00 | 1,409.00 | 1,300.00 | 1,382.00 | 5,528.00 | 136,951 |
| 2026-02-05 | 1,520.00 | 1,544.00 | 1,461.00 | 1,471.00 | 5,884.00 | 122,689 |
| 2026-02-04 | 1,621.00 | 1,621.00 | 1,533.00 | 1,575.00 | 6,300.00 | 207,193 |
| 2026-02-03 | 1,695.00 | 1,695.00 | 1,580.00 | 1,624.00 | 6,496.00 | 207,901 |
| 2026-02-02 | 1,680.00 | 1,708.00 | 1,626.00 | 1,642.00 | 6,568.00 | 98,430 |
| 2026-01-30 | 1,890.00 | 1,890.00 | 1,766.00 | 1,770.00 | 7,080.00 | 149,377 |
| 2026-01-29 | 1,914.00 | 1,965.00 | 1,850.00 | 1,898.00 | 7,592.00 | 96,836 |
| 2026-01-28 | 1,967.00 | 1,990.00 | 1,878.00 | 1,914.00 | 7,656.00 | 122,817 |
| 2026-01-27 | 2,010.00 | 2,105.00 | 1,955.00 | 1,960.00 | 7,840.00 | 93,440 |
| 2026-01-26 | 1,943.00 | 2,040.00 | 1,867.00 | 1,995.00 | 7,980.00 | 117,618 |
| 2026-01-23 | 1,920.00 | 2,060.00 | 1,895.00 | 1,984.00 | 7,936.00 | 210,395 |
| 2026-01-22 | 1,874.00 | 1,925.00 | 1,861.00 | 1,920.00 | 7,680.00 | 83,340 |
| 2026-01-21 | 1,900.00 | 1,900.00 | 1,808.00 | 1,869.00 | 7,476.00 | 86,105 |
| 2026-01-20 | 1,881.00 | 1,978.00 | 1,806.00 | 1,928.00 | 7,712.00 | 124,959 |
| 2026-01-19 | 1,923.00 | 1,943.00 | 1,831.00 | 1,881.00 | 7,524.00 | 141,223 |
| 2026-01-16 | 1,999.00 | 2,035.00 | 1,908.00 | 1,923.00 | 7,692.00 | 194,545 |
| 2026-01-15 | 2,350.00 | 2,475.00 | 2,000.00 | 2,085.00 | 8,340.00 | 996,682 |
| 2026-01-14 | 1,800.00 | 2,220.00 | 1,790.00 | 2,220.00 | 8,880.00 | 938,462 |
| 2026-01-13 | 1,701.00 | 1,748.00 | 1,682.00 | 1,710.00 | 6,840.00 | 34,613 |
| 2026-01-12 | 1,667.00 | 1,758.00 | 1,600.00 | 1,721.00 | 6,884.00 | 63,752 |
| 2026-01-09 | 1,655.00 | 1,670.00 | 1,550.00 | 1,667.00 | 6,668.00 | 52,403 |
| 2026-01-08 | 1,726.00 | 1,732.00 | 1,635.00 | 1,655.00 | 6,620.00 | 82,703 |
| 2026-01-07 | 1,869.00 | 1,875.00 | 1,731.00 | 1,750.00 | 7,000.00 | 91,772 |
| 2026-01-06 | 1,778.00 | 2,055.00 | 1,760.00 | 1,868.00 | 7,472.00 | 341,265 |
| 2026-01-05 | 1,625.00 | 1,808.00 | 1,579.00 | 1,773.00 | 7,092.00 | 251,585 |
| 2026-01-02 | 1,589.00 | 1,656.00 | 1,586.00 | 1,615.00 | 6,460.00 | 60,509 |
| 2025-12-30 | 1,730.00 | 1,730.00 | 1,572.00 | 1,588.00 | 6,352.00 | 133,857 |
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.