CLOVER HITECH.CO., LTD. (043590.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,218.00 | 1,270.00 | 1,181.00 | 1,243.00 | 1,243.00 | 296,386 |
| 23 Apr 2024 | 1,061.00 | 1,359.00 | 1,054.00 | 1,245.00 | 1,245.00 | 2,225,049 |
| 22 Apr 2024 | 1,065.00 | 1,076.00 | 1,051.00 | 1,061.00 | 1,061.00 | 53,496 |
| 19 Apr 2024 | 1,118.00 | 1,126.00 | 1,063.00 | 1,066.00 | 1,066.00 | 125,109 |
| 18 Apr 2024 | 1,125.00 | 1,129.00 | 1,091.00 | 1,118.00 | 1,118.00 | 105,821 |
| 17 Apr 2024 | 1,202.00 | 1,210.00 | 1,115.00 | 1,126.00 | 1,126.00 | 239,301 |
| 16 Apr 2024 | 1,281.00 | 1,285.00 | 1,194.00 | 1,202.00 | 1,202.00 | 197,673 |
| 15 Apr 2024 | 1,270.00 | 1,320.00 | 1,254.00 | 1,305.00 | 1,305.00 | 271,804 |
| 12 Apr 2024 | 1,423.00 | 1,435.00 | 1,285.00 | 1,320.00 | 1,320.00 | 510,263 |
| 11 Apr 2024 | 1,205.00 | 1,454.00 | 1,185.00 | 1,380.00 | 1,380.00 | 1,092,625 |
| 09 Apr 2024 | 1,193.00 | 1,253.00 | 1,183.00 | 1,217.00 | 1,217.00 | 168,867 |
| 08 Apr 2024 | 1,214.00 | 1,250.00 | 1,165.00 | 1,206.00 | 1,206.00 | 99,667 |
| 05 Apr 2024 | 1,124.00 | 1,224.00 | 1,091.00 | 1,214.00 | 1,214.00 | 194,340 |
| 04 Apr 2024 | 1,105.00 | 1,127.00 | 1,072.00 | 1,124.00 | 1,124.00 | 109,730 |
| 03 Apr 2024 | 1,137.00 | 1,137.00 | 1,100.00 | 1,105.00 | 1,105.00 | 80,521 |
| 02 Apr 2024 | 1,173.00 | 1,180.00 | 1,095.00 | 1,145.00 | 1,145.00 | 139,211 |
| 01 Apr 2024 | 1,175.00 | 1,189.00 | 1,160.00 | 1,173.00 | 1,173.00 | 101,268 |
| 29 Mar 2024 | 1,177.00 | 1,210.00 | 1,166.00 | 1,175.00 | 1,175.00 | 74,353 |
| 28 Mar 2024 | 1,196.00 | 1,210.00 | 1,177.00 | 1,177.00 | 1,177.00 | 48,656 |
| 27 Mar 2024 | 1,190.00 | 1,220.00 | 1,173.00 | 1,188.00 | 1,188.00 | 42,154 |
| 26 Mar 2024 | 1,218.00 | 1,218.00 | 1,185.00 | 1,190.00 | 1,190.00 | 25,855 |
| 25 Mar 2024 | 1,241.00 | 1,241.00 | 1,200.00 | 1,218.00 | 1,218.00 | 41,336 |
| 22 Mar 2024 | 1,234.00 | 1,250.00 | 1,215.00 | 1,241.00 | 1,241.00 | 29,594 |
| 21 Mar 2024 | 1,210.00 | 1,240.00 | 1,204.00 | 1,231.00 | 1,231.00 | 81,381 |
| 20 Mar 2024 | 1,163.00 | 1,245.00 | 1,155.00 | 1,210.00 | 1,210.00 | 54,961 |
| 19 Mar 2024 | 1,191.00 | 1,214.00 | 1,161.00 | 1,163.00 | 1,163.00 | 65,365 |
| 18 Mar 2024 | 1,187.00 | 1,220.00 | 1,160.00 | 1,181.00 | 1,181.00 | 65,694 |
| 15 Mar 2024 | 1,170.00 | 1,219.00 | 1,142.00 | 1,197.00 | 1,197.00 | 89,242 |
| 14 Mar 2024 | 1,118.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 138,608 |
| 13 Mar 2024 | 1,121.00 | 1,137.00 | 1,057.00 | 1,117.00 | 1,117.00 | 71,899 |
| 12 Mar 2024 | 1,159.00 | 1,159.00 | 1,114.00 | 1,121.00 | 1,121.00 | 63,287 |
| 11 Mar 2024 | 1,157.00 | 1,180.00 | 1,155.00 | 1,159.00 | 1,159.00 | 35,386 |
| 08 Mar 2024 | 1,132.00 | 1,160.00 | 1,121.00 | 1,145.00 | 1,145.00 | 71,478 |
| 07 Mar 2024 | 1,124.00 | 1,191.00 | 1,124.00 | 1,132.00 | 1,132.00 | 77,786 |
| 06 Mar 2024 | 1,181.00 | 1,190.00 | 1,120.00 | 1,124.00 | 1,124.00 | 150,502 |
| 05 Mar 2024 | 1,216.00 | 1,223.00 | 1,171.00 | 1,181.00 | 1,181.00 | 97,506 |
| 04 Mar 2024 | 1,221.00 | 1,245.00 | 1,208.00 | 1,216.00 | 1,216.00 | 67,944 |
| 29 Feb 2024 | 1,241.00 | 1,249.00 | 1,204.00 | 1,221.00 | 1,221.00 | 73,247 |
| 28 Feb 2024 | 1,238.00 | 1,250.00 | 1,231.00 | 1,240.00 | 1,240.00 | 36,987 |
| 27 Feb 2024 | 1,241.00 | 1,241.00 | 1,201.00 | 1,241.00 | 1,241.00 | 63,316 |
| 26 Feb 2024 | 1,265.00 | 1,265.00 | 1,215.00 | 1,241.00 | 1,241.00 | 111,521 |
| 23 Feb 2024 | 1,280.00 | 1,298.00 | 1,260.00 | 1,265.00 | 1,265.00 | 91,281 |
| 22 Feb 2024 | 1,253.00 | 1,298.00 | 1,237.00 | 1,280.00 | 1,280.00 | 84,184 |
| 21 Feb 2024 | 1,245.00 | 1,290.00 | 1,242.00 | 1,253.00 | 1,253.00 | 84,549 |
| 20 Feb 2024 | 1,231.00 | 1,260.00 | 1,231.00 | 1,245.00 | 1,245.00 | 60,142 |
| 19 Feb 2024 | 1,241.00 | 1,298.00 | 1,228.00 | 1,230.00 | 1,230.00 | 143,448 |
| 16 Feb 2024 | 1,249.00 | 1,265.00 | 1,240.00 | 1,242.00 | 1,242.00 | 64,298 |
| 15 Feb 2024 | 1,245.00 | 1,277.00 | 1,245.00 | 1,249.00 | 1,249.00 | 104,744 |
| 14 Feb 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,245.00 | 61,677 |
| 13 Feb 2024 | 1,244.00 | 1,275.00 | 1,200.00 | 1,250.00 | 1,250.00 | 84,688 |
| 08 Feb 2024 | 1,266.00 | 1,282.00 | 1,243.00 | 1,244.00 | 1,244.00 | 121,524 |
| 07 Feb 2024 | 1,260.00 | 1,295.00 | 1,254.00 | 1,283.00 | 1,283.00 | 58,364 |
| 06 Feb 2024 | 1,280.00 | 1,282.00 | 1,250.00 | 1,260.00 | 1,260.00 | 95,525 |
| 05 Feb 2024 | 1,243.00 | 1,286.00 | 1,242.00 | 1,282.00 | 1,282.00 | 140,713 |
| 02 Feb 2024 | 1,236.00 | 1,299.00 | 1,235.00 | 1,242.00 | 1,242.00 | 145,338 |
| 01 Feb 2024 | 1,210.00 | 1,264.00 | 1,198.00 | 1,236.00 | 1,236.00 | 112,697 |
| 31 Jan 2024 | 1,255.00 | 1,267.00 | 1,200.00 | 1,210.00 | 1,210.00 | 140,858 |
| 30 Jan 2024 | 1,278.00 | 1,310.00 | 1,246.00 | 1,267.00 | 1,267.00 | 203,585 |
| 29 Jan 2024 | 1,360.00 | 1,379.00 | 1,275.00 | 1,278.00 | 1,278.00 | 322,620 |
| 26 Jan 2024 | 1,378.00 | 1,425.00 | 1,300.00 | 1,360.00 | 1,360.00 | 333,734 |
| 25 Jan 2024 | 1,500.00 | 1,500.00 | 1,360.00 | 1,380.00 | 1,380.00 | 587,008 |
| 24 Jan 2024 | 1,459.00 | 1,485.00 | 1,430.00 | 1,459.00 | 1,459.00 | 547,693 |
| 23 Jan 2024 | 1,725.00 | 1,726.00 | 1,450.00 | 1,472.00 | 1,472.00 | 1,641,783 |
| 22 Jan 2024 | 2,140.00 | 2,195.00 | 1,713.00 | 1,750.00 | 1,750.00 | 6,973,522 |
| 19 Jan 2024 | 1,300.00 | 1,690.00 | 1,251.00 | 1,690.00 | 1,690.00 | 2,183,066 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.75:1 Stock split | |||||
| 21 Dec 2023 | 1,345.33 | 1,418.67 | 1,333.33 | 1,418.67 | 1,418.67 | 101,802 |
| 20 Dec 2023 | 1,364.00 | 1,365.33 | 1,337.33 | 1,345.33 | 1,345.33 | 66,610 |
| 19 Dec 2023 | 1,373.33 | 1,386.67 | 1,344.00 | 1,378.67 | 1,378.67 | 38,217 |
| 18 Dec 2023 | 1,333.33 | 1,364.00 | 1,328.00 | 1,364.00 | 1,364.00 | 49,565 |
| 15 Dec 2023 | 1,317.33 | 1,329.33 | 1,305.33 | 1,328.00 | 1,328.00 | 38,046 |
| 14 Dec 2023 | 1,320.00 | 1,340.00 | 1,306.67 | 1,317.33 | 1,317.33 | 40,727 |
| 13 Dec 2023 | 1,358.67 | 1,364.00 | 1,298.67 | 1,306.67 | 1,306.67 | 40,866 |
| 12 Dec 2023 | 1,358.67 | 1,380.00 | 1,354.67 | 1,358.67 | 1,358.67 | 38,248 |
| 11 Dec 2023 | 1,378.67 | 1,380.00 | 1,342.67 | 1,358.67 | 1,358.67 | 36,032 |
| 08 Dec 2023 | 1,370.67 | 1,393.33 | 1,350.67 | 1,350.67 | 1,350.67 | 29,961 |
| 07 Dec 2023 | 1,450.67 | 1,450.67 | 1,349.33 | 1,370.67 | 1,370.67 | 38,789 |
| 06 Dec 2023 | 1,353.33 | 1,453.33 | 1,268.00 | 1,453.33 | 1,453.33 | 99,934 |
| 05 Dec 2023 | 1,406.67 | 1,406.67 | 1,310.67 | 1,353.33 | 1,353.33 | 70,352 |
| 04 Dec 2023 | 1,464.00 | 1,464.00 | 1,373.33 | 1,406.67 | 1,406.67 | 54,962 |
| 01 Dec 2023 | 1,444.00 | 1,465.33 | 1,408.00 | 1,464.00 | 1,464.00 | 46,997 |
| 30 Nov 2023 | 1,378.67 | 1,504.00 | 1,370.67 | 1,444.00 | 1,444.00 | 101,066 |
| 29 Nov 2023 | 1,461.33 | 1,461.33 | 1,368.00 | 1,368.00 | 1,368.00 | 72,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.