MAXST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,704.00 | 1,744.00 | 1,677.00 | 1,730.00 | 6,920.00 | 50,880 |
| 2025-12-26 | 1,702.00 | 1,726.00 | 1,692.00 | 1,704.00 | 6,816.00 | 38,282 |
| 2025-12-24 | 1,707.00 | 1,749.00 | 1,695.00 | 1,701.00 | 6,804.00 | 107,984 |
| 2025-12-23 | 1,835.00 | 1,856.00 | 1,716.00 | 1,733.00 | 6,932.00 | 93,796 |
| 2025-12-22 | 1,923.00 | 1,945.00 | 1,830.00 | 1,835.00 | 7,340.00 | 70,139 |
| 2025-12-19 | 1,900.00 | 1,908.00 | 1,855.00 | 1,870.00 | 7,480.00 | 45,903 |
| 2025-12-18 | 1,900.00 | 1,920.00 | 1,865.00 | 1,883.00 | 7,532.00 | 23,991 |
| 2025-12-17 | 1,870.00 | 1,946.00 | 1,865.00 | 1,907.00 | 7,628.00 | 34,969 |
| 2025-12-16 | 1,950.00 | 1,972.00 | 1,866.00 | 1,882.00 | 7,528.00 | 91,137 |
| 2025-12-15 | 2,050.00 | 2,055.00 | 1,971.00 | 1,980.00 | 7,920.00 | 85,262 |
| 2025-12-12 | 2,050.00 | 2,090.00 | 2,015.00 | 2,090.00 | 8,360.00 | 37,457 |
| 2025-12-11 | 2,070.00 | 2,080.00 | 1,986.00 | 2,010.00 | 8,040.00 | 70,569 |
| 2025-12-10 | 2,030.00 | 2,215.00 | 2,015.00 | 2,070.00 | 8,280.00 | 169,739 |
| 2025-12-09 | 2,000.00 | 2,030.00 | 1,937.00 | 2,015.00 | 8,060.00 | 77,409 |
| 2025-12-08 | 2,035.00 | 2,090.00 | 2,000.00 | 2,005.00 | 8,020.00 | 53,812 |
| 2025-12-05 | 2,055.00 | 2,065.00 | 2,005.00 | 2,030.00 | 8,120.00 | 49,406 |
| 2025-12-04 | 2,260.00 | 2,260.00 | 2,050.00 | 2,055.00 | 8,220.00 | 144,614 |
| 2025-12-03 | 2,200.00 | 2,530.00 | 2,135.00 | 2,260.00 | 9,040.00 | 374,974 |
| 2025-12-02 | 2,040.00 | 2,135.00 | 2,040.00 | 2,120.00 | 8,480.00 | 23,962 |
| 2025-12-01 | 2,155.00 | 2,220.00 | 2,035.00 | 2,075.00 | 8,300.00 | 142,791 |
| 2025-11-28 | 2,155.00 | 2,200.00 | 2,100.00 | 2,150.00 | 8,600.00 | 34,614 |
| 2025-11-27 | 2,055.00 | 2,200.00 | 2,055.00 | 2,150.00 | 8,600.00 | 77,374 |
| 2025-11-26 | 2,120.00 | 2,135.00 | 1,998.00 | 2,035.00 | 8,140.00 | 58,653 |
| 2025-11-25 | 2,170.00 | 2,205.00 | 2,070.00 | 2,120.00 | 8,480.00 | 35,467 |
| 2025-11-24 | 2,125.00 | 2,200.00 | 2,115.00 | 2,150.00 | 8,600.00 | 42,017 |
| 2025-11-21 | 2,200.00 | 2,200.00 | 2,010.00 | 2,105.00 | 8,420.00 | 63,213 |
| 2025-11-20 | 2,180.00 | 2,260.00 | 2,180.00 | 2,235.00 | 8,940.00 | 31,493 |
| 2025-11-19 | 2,170.00 | 2,220.00 | 2,130.00 | 2,175.00 | 8,700.00 | 46,543 |
| 2025-11-18 | 2,250.00 | 2,285.00 | 2,130.00 | 2,170.00 | 8,680.00 | 91,244 |
| 2025-11-17 | 2,345.00 | 2,390.00 | 2,250.00 | 2,285.00 | 9,140.00 | 60,052 |
| 2025-11-14 | 2,420.00 | 2,440.00 | 2,335.00 | 2,355.00 | 9,420.00 | 68,293 |
| 2025-11-13 | 2,450.00 | 2,510.00 | 2,400.00 | 2,440.00 | 9,760.00 | 44,879 |
| 2025-11-12 | 2,540.00 | 2,540.00 | 2,380.00 | 2,460.00 | 9,840.00 | 50,447 |
| 2025-11-11 | 2,705.00 | 2,705.00 | 2,475.00 | 2,545.00 | 10,180.00 | 59,875 |
| 2025-11-10 | 2,555.00 | 2,600.00 | 2,520.00 | 2,600.00 | 10,400.00 | 38,774 |
| 2025-11-07 | 2,605.00 | 2,610.00 | 2,495.00 | 2,555.00 | 10,220.00 | 71,316 |
| 2025-11-06 | 2,700.00 | 2,730.00 | 2,595.00 | 2,635.00 | 10,540.00 | 39,605 |
| 2025-11-05 | 2,800.00 | 2,835.00 | 2,530.00 | 2,620.00 | 10,480.00 | 132,387 |
| 2025-11-04 | 2,700.00 | 2,995.00 | 2,680.00 | 2,845.00 | 11,380.00 | 198,040 |
| 2025-11-03 | 2,795.00 | 2,850.00 | 2,660.00 | 2,715.00 | 10,860.00 | 114,103 |
| 2025-10-31 | 2,795.00 | 2,835.00 | 2,745.00 | 2,800.00 | 11,200.00 | 52,117 |
| 2025-10-30 | 2,875.00 | 2,875.00 | 2,770.00 | 2,800.00 | 11,200.00 | 65,975 |
| 2025-10-29 | 2,910.00 | 2,915.00 | 2,830.00 | 2,875.00 | 11,500.00 | 55,954 |
| 2025-10-28 | 2,965.00 | 2,965.00 | 2,805.00 | 2,895.00 | 11,580.00 | 68,710 |
| 2025-10-27 | 2,955.00 | 3,025.00 | 2,930.00 | 2,960.00 | 11,840.00 | 93,921 |
| 2025-10-24 | 3,030.00 | 3,040.00 | 2,925.00 | 2,955.00 | 11,820.00 | 90,077 |
| 2025-10-23 | 3,030.00 | 3,075.00 | 2,920.00 | 2,955.00 | 11,820.00 | 73,574 |
| 2025-10-22 | 3,080.00 | 3,080.00 | 2,995.00 | 3,050.00 | 12,200.00 | 67,538 |
| 2025-10-21 | 3,185.00 | 3,240.00 | 3,030.00 | 3,070.00 | 12,280.00 | 190,590 |
| 2025-10-20 | 3,250.00 | 3,350.00 | 3,130.00 | 3,185.00 | 12,740.00 | 145,693 |
| 2025-10-17 | 3,395.00 | 3,400.00 | 3,230.00 | 3,250.00 | 13,000.00 | 71,066 |
| 2025-10-16 | 3,410.00 | 3,470.00 | 3,342.00 | 3,395.00 | 13,580.00 | 71,696 |
| 2025-10-15 | 3,390.00 | 3,445.00 | 3,300.00 | 3,415.00 | 13,660.00 | 58,309 |
| 2025-10-14 | 3,820.00 | 3,820.00 | 3,200.00 | 3,380.00 | 13,520.00 | 279,673 |
| 2025-10-13 | 3,680.00 | 3,915.00 | 3,650.00 | 3,740.00 | 14,960.00 | 56,123 |
| 2025-10-10 | 3,970.00 | 4,105.00 | 3,745.00 | 3,835.00 | 15,340.00 | 177,995 |
| 2025-10-02 | 3,690.00 | 3,960.00 | 3,650.00 | 3,785.00 | 15,140.00 | 153,864 |
| 2025-10-01 | 3,640.00 | 3,690.00 | 3,510.00 | 3,555.00 | 14,220.00 | 52,743 |
| 2025-09-30 | 3,720.00 | 3,790.00 | 3,550.00 | 3,585.00 | 14,340.00 | 62,674 |
| 2025-09-29 | 3,620.00 | 3,750.00 | 3,615.00 | 3,650.00 | 14,600.00 | 61,227 |
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.