Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 810.00 | 812.00 | 804.00 | 812.00 | 812.00 | 43,050 |
| 2024-07-26 | 808.00 | 813.00 | 803.00 | 810.00 | 810.00 | 24,769 |
| 2024-07-25 | 818.00 | 822.00 | 803.00 | 808.00 | 808.00 | 42,217 |
| 2024-07-24 | 828.00 | 828.00 | 815.00 | 818.00 | 818.00 | 26,604 |
| 2024-07-23 | 825.00 | 836.00 | 818.00 | 823.00 | 823.00 | 25,832 |
| 2024-07-22 | 835.00 | 835.00 | 815.00 | 827.00 | 827.00 | 38,360 |
| 2024-07-19 | 829.00 | 836.00 | 820.00 | 834.00 | 834.00 | 63,368 |
| 2024-07-18 | 845.00 | 845.00 | 830.00 | 833.00 | 833.00 | 44,564 |
| 2024-07-17 | 843.00 | 847.00 | 831.00 | 840.00 | 840.00 | 10,055 |
| 2024-07-16 | 846.00 | 847.00 | 829.00 | 838.00 | 838.00 | 84,010 |
| 2024-07-15 | 848.00 | 848.00 | 828.00 | 843.00 | 843.00 | 24,942 |
| 2024-07-12 | 830.00 | 844.00 | 830.00 | 841.00 | 841.00 | 38,259 |
| 2024-07-11 | 835.00 | 835.00 | 825.00 | 835.00 | 835.00 | 26,537 |
| 2024-07-10 | 835.00 | 840.00 | 830.00 | 830.00 | 830.00 | 41,201 |
| 2024-07-09 | 821.00 | 834.00 | 819.00 | 834.00 | 834.00 | 126,950 |
| 2024-07-08 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | 68,395 |
| 2024-07-05 | 830.00 | 835.00 | 819.00 | 826.00 | 826.00 | 85,948 |
| 2024-07-04 | 840.00 | 850.00 | 826.00 | 835.00 | 835.00 | 55,583 |
| 2024-07-03 | 840.00 | 865.00 | 825.00 | 845.00 | 845.00 | 64,929 |
| 2024-07-02 | 861.00 | 881.00 | 843.00 | 843.00 | 843.00 | 76,452 |
| 2024-07-01 | 867.00 | 874.00 | 860.00 | 867.00 | 867.00 | 39,377 |
| 2024-06-28 | 870.00 | 870.00 | 856.00 | 869.00 | 869.00 | 41,895 |
| 2024-06-27 | 869.00 | 872.00 | 853.00 | 870.00 | 870.00 | 61,388 |
| 2024-06-26 | 883.00 | 883.00 | 855.00 | 871.00 | 871.00 | 27,197 |
| 2024-06-25 | 872.00 | 883.00 | 871.00 | 879.00 | 879.00 | 77,084 |
| 2024-06-24 | 890.00 | 891.00 | 871.00 | 878.00 | 878.00 | 34,111 |
| 2024-06-21 | 889.00 | 889.00 | 873.00 | 885.00 | 885.00 | 46,952 |
| 2024-06-20 | 878.00 | 885.00 | 872.00 | 884.00 | 884.00 | 73,197 |
| 2024-06-19 | 855.00 | 873.00 | 855.00 | 873.00 | 873.00 | 33,982 |
| 2024-06-18 | 860.00 | 875.00 | 860.00 | 864.00 | 864.00 | 29,762 |
| 2024-06-17 | 890.00 | 890.00 | 853.00 | 864.00 | 864.00 | 64,836 |
| 2024-06-14 | 897.00 | 903.00 | 883.00 | 889.00 | 889.00 | 30,661 |
| 2024-06-13 | 887.00 | 902.00 | 887.00 | 892.00 | 892.00 | 64,806 |
| 2024-06-12 | 923.00 | 923.00 | 891.00 | 897.00 | 897.00 | 32,560 |
| 2024-06-11 | 885.00 | 892.00 | 881.00 | 892.00 | 892.00 | 63,183 |
| 2024-06-10 | 890.00 | 895.00 | 874.00 | 885.00 | 885.00 | 48,397 |
| 2024-06-07 | 894.00 | 894.00 | 874.00 | 890.00 | 890.00 | 60,138 |
| 2024-06-05 | 880.00 | 889.00 | 876.00 | 889.00 | 889.00 | 52,842 |
| 2024-06-04 | 876.00 | 885.00 | 876.00 | 880.00 | 880.00 | 34,182 |
| 2024-06-03 | 866.00 | 876.00 | 859.00 | 876.00 | 876.00 | 48,669 |
| 2024-05-31 | 861.00 | 870.00 | 851.00 | 861.00 | 861.00 | 141,192 |
| 2024-05-30 | 861.00 | 874.00 | 855.00 | 861.00 | 861.00 | 74,468 |
| 2024-05-29 | 875.00 | 880.00 | 855.00 | 861.00 | 861.00 | 50,698 |
| 2024-05-28 | 870.00 | 870.00 | 860.00 | 862.00 | 862.00 | 33,406 |
| 2024-05-27 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | 67,823 |
| 2024-05-24 | 869.00 | 878.00 | 866.00 | 870.00 | 870.00 | 48,061 |
| 2024-05-23 | 876.00 | 876.00 | 865.00 | 869.00 | 869.00 | 40,562 |
| 2024-05-22 | 874.00 | 883.00 | 866.00 | 871.00 | 871.00 | 54,143 |
| 2024-05-21 | 874.00 | 876.00 | 859.00 | 874.00 | 874.00 | 57,336 |
| 2024-05-20 | 887.00 | 898.00 | 859.00 | 874.00 | 874.00 | 111,138 |
| 2024-05-17 | 900.00 | 900.00 | 880.00 | 893.00 | 893.00 | 59,857 |
| 2024-05-16 | 895.00 | 910.00 | 890.00 | 895.00 | 895.00 | 69,214 |
| 2024-05-14 | 881.00 | 904.00 | 881.00 | 899.00 | 899.00 | 23,860 |
| 2024-05-13 | 920.00 | 920.00 | 896.00 | 899.00 | 899.00 | 60,567 |
| 2024-05-10 | 931.00 | 941.00 | 907.00 | 913.00 | 913.00 | 21,252 |
| 2024-05-09 | 925.00 | 930.00 | 913.00 | 917.00 | 917.00 | 20,833 |
| 2024-05-08 | 930.00 | 930.00 | 916.00 | 920.00 | 920.00 | 38,772 |
| 2024-05-07 | 940.00 | 940.00 | 924.00 | 928.00 | 928.00 | 26,043 |
| 2024-05-03 | 950.00 | 959.00 | 931.00 | 935.00 | 935.00 | 11,229 |
| 2024-05-02 | 938.00 | 958.00 | 937.00 | 945.00 | 945.00 | 14,190 |
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.