Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 964.00 | 970.00 | 948.00 | 958.00 | 958.00 | 31,016 |
| 2024-04-29 | 951.00 | 965.00 | 942.00 | 964.00 | 964.00 | 78,376 |
| 2024-04-26 | 937.00 | 952.00 | 931.00 | 937.00 | 937.00 | 52,599 |
| 2024-04-25 | 922.00 | 947.00 | 918.00 | 937.00 | 937.00 | 53,768 |
| 2024-04-24 | 909.00 | 922.00 | 905.00 | 922.00 | 922.00 | 68,336 |
| 2024-04-23 | 910.00 | 913.00 | 850.00 | 905.00 | 905.00 | 95,043 |
| 2024-04-22 | 913.00 | 921.00 | 902.00 | 909.00 | 909.00 | 40,098 |
| 2024-04-19 | 924.00 | 938.00 | 900.00 | 922.00 | 922.00 | 54,246 |
| 2024-04-18 | 910.00 | 941.00 | 910.00 | 939.00 | 939.00 | 64,450 |
| 2024-04-17 | 911.00 | 930.00 | 911.00 | 925.00 | 925.00 | 63,534 |
| 2024-04-16 | 936.00 | 936.00 | 905.00 | 916.00 | 916.00 | 148,745 |
| 2024-04-15 | 912.00 | 938.00 | 910.00 | 936.00 | 936.00 | 50,269 |
| 2024-04-12 | 921.00 | 938.00 | 921.00 | 938.00 | 938.00 | 47,976 |
| 2024-04-11 | 902.00 | 933.00 | 902.00 | 930.00 | 930.00 | 63,010 |
| 2024-04-09 | 944.00 | 944.00 | 920.00 | 935.00 | 935.00 | 123,845 |
| 2024-04-08 | 967.00 | 968.00 | 939.00 | 949.00 | 949.00 | 131,030 |
| 2024-04-05 | 970.00 | 979.00 | 953.00 | 967.00 | 967.00 | 159,542 |
| 2024-04-04 | 966.00 | 973.00 | 964.00 | 971.00 | 971.00 | 94,411 |
| 2024-04-03 | 958.00 | 972.00 | 956.00 | 966.00 | 966.00 | 125,953 |
| 2024-04-02 | 983.00 | 985.00 | 950.00 | 970.00 | 970.00 | 179,803 |
| 2024-04-01 | 972.00 | 993.00 | 965.00 | 987.00 | 987.00 | 141,963 |
| 2024-03-29 | 965.00 | 985.00 | 950.00 | 984.00 | 984.00 | 110,846 |
| 2024-03-28 | 965.00 | 988.00 | 956.00 | 985.00 | 985.00 | 99,514 |
| 2024-03-27 | 987.00 | 991.00 | 939.00 | 973.00 | 973.00 | 272,644 |
| 2024-03-26 | 972.00 | 988.00 | 970.00 | 987.00 | 987.00 | 273,640 |
| 2024-03-25 | 974.00 | 988.00 | 970.00 | 979.00 | 979.00 | 205,599 |
| 2024-03-22 | 931.00 | 972.00 | 930.00 | 969.00 | 969.00 | 291,999 |
| 2024-03-21 | 927.00 | 935.00 | 919.00 | 933.00 | 933.00 | 177,012 |
| 2024-03-20 | 900.00 | 927.00 | 891.00 | 927.00 | 927.00 | 320,261 |
| 2024-03-19 | 853.00 | 915.00 | 853.00 | 901.00 | 901.00 | 637,574 |
| 2024-03-18 | 850.00 | 859.00 | 843.00 | 853.00 | 853.00 | 76,005 |
| 2024-03-15 | 866.00 | 866.00 | 846.00 | 850.00 | 850.00 | 84,458 |
| 2024-03-14 | 849.00 | 870.00 | 849.00 | 867.00 | 867.00 | 82,162 |
| 2024-03-13 | 846.00 | 855.00 | 841.00 | 849.00 | 849.00 | 72,869 |
| 2024-03-12 | 862.00 | 862.00 | 846.00 | 850.00 | 850.00 | 87,989 |
| 2024-03-11 | 813.00 | 871.00 | 813.00 | 862.00 | 862.00 | 261,873 |
| 2024-03-08 | 802.00 | 845.00 | 802.00 | 823.00 | 823.00 | 62,473 |
| 2024-03-07 | 810.00 | 811.00 | 800.00 | 802.00 | 802.00 | 170,667 |
| 2024-03-06 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | 111,080 |
| 2024-03-05 | 815.00 | 829.00 | 815.00 | 822.00 | 822.00 | 79,368 |
| 2024-03-04 | 827.00 | 831.00 | 825.00 | 828.00 | 828.00 | 72,573 |
| 2024-02-29 | 831.00 | 840.00 | 827.00 | 827.00 | 827.00 | 120,576 |
| 2024-02-28 | 847.00 | 848.00 | 831.00 | 840.00 | 840.00 | 88,776 |
| 2024-02-27 | 853.00 | 858.00 | 841.00 | 841.00 | 841.00 | 126,226 |
| 2024-02-26 | 859.00 | 865.00 | 850.00 | 853.00 | 853.00 | 67,884 |
| 2024-02-23 | 855.00 | 865.00 | 855.00 | 859.00 | 859.00 | 48,780 |
| 2024-02-22 | 875.00 | 875.00 | 848.00 | 866.00 | 866.00 | 225,493 |
| 2024-02-21 | 879.00 | 880.00 | 863.00 | 875.00 | 875.00 | 164,134 |
| 2024-02-20 | 885.00 | 891.00 | 872.00 | 879.00 | 879.00 | 167,324 |
| 2024-02-19 | 899.00 | 899.00 | 878.00 | 885.00 | 885.00 | 119,391 |
| 2024-02-16 | 885.00 | 885.00 | 879.00 | 880.00 | 880.00 | 111,787 |
| 2024-02-15 | 890.00 | 890.00 | 879.00 | 883.00 | 883.00 | 70,221 |
| 2024-02-14 | 890.00 | 893.00 | 880.00 | 883.00 | 883.00 | 61,692 |
| 2024-02-13 | 920.00 | 920.00 | 875.00 | 885.00 | 885.00 | 93,467 |
| 2024-02-08 | 901.00 | 901.00 | 886.00 | 892.00 | 892.00 | 54,887 |
| 2024-02-07 | 884.00 | 893.00 | 880.00 | 892.00 | 892.00 | 61,908 |
| 2024-02-06 | 900.00 | 900.00 | 884.00 | 884.00 | 884.00 | 102,014 |
| 2024-02-05 | 899.00 | 915.00 | 895.00 | 900.00 | 900.00 | 50,576 |
| 2024-02-02 | 900.00 | 910.00 | 900.00 | 903.00 | 903.00 | 50,849 |
| 2024-02-01 | 898.00 | 917.00 | 894.00 | 900.00 | 900.00 | 83,031 |
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.