Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 898.00 | 917.00 | 894.00 | 900.00 | 900.00 | 83,031 |
| 2024-01-31 | 922.00 | 950.00 | 898.00 | 899.00 | 899.00 | 157,408 |
| 2024-01-30 | 923.00 | 925.00 | 910.00 | 918.00 | 918.00 | 114,670 |
| 2024-01-29 | 922.00 | 940.00 | 910.00 | 923.00 | 923.00 | 175,969 |
| 2024-01-26 | 918.00 | 927.00 | 918.00 | 922.00 | 922.00 | 94,251 |
| 2024-01-25 | 938.00 | 943.00 | 919.00 | 920.00 | 920.00 | 117,336 |
| 2024-01-24 | 953.00 | 953.00 | 933.00 | 943.00 | 943.00 | 78,631 |
| 2024-01-23 | 944.00 | 967.00 | 935.00 | 946.00 | 946.00 | 209,675 |
| 2024-01-22 | 910.00 | 944.00 | 909.00 | 944.00 | 944.00 | 262,215 |
| 2024-01-19 | 907.00 | 918.00 | 899.00 | 909.00 | 909.00 | 95,858 |
| 2024-01-18 | 896.00 | 910.00 | 893.00 | 899.00 | 899.00 | 66,671 |
| 2024-01-17 | 905.00 | 922.00 | 894.00 | 896.00 | 896.00 | 140,707 |
| 2024-01-16 | 932.00 | 932.00 | 911.00 | 925.00 | 925.00 | 101,291 |
| 2024-01-15 | 928.00 | 937.00 | 925.00 | 935.00 | 935.00 | 63,489 |
| 2024-01-12 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 138,143 |
| 2024-01-11 | 944.00 | 950.00 | 925.00 | 950.00 | 950.00 | 169,898 |
| 2024-01-10 | 922.00 | 999.00 | 913.00 | 944.00 | 944.00 | 1,333,190 |
| 2024-01-09 | 920.00 | 935.00 | 917.00 | 922.00 | 922.00 | 132,063 |
| 2024-01-08 | 909.00 | 940.00 | 899.00 | 919.00 | 919.00 | 158,758 |
| 2024-01-05 | 906.00 | 906.00 | 891.00 | 897.00 | 897.00 | 28,372 |
| 2024-01-04 | 891.00 | 909.00 | 888.00 | 890.00 | 890.00 | 48,214 |
| 2024-01-03 | 897.00 | 901.00 | 888.00 | 891.00 | 891.00 | 72,114 |
| 2024-01-02 | 908.00 | 908.00 | 888.00 | 890.00 | 890.00 | 116,303 |
| 2023-12-28 | 899.00 | 905.00 | 891.00 | 900.00 | 900.00 | 36,425 |
| 2023-12-27 | 909.00 | 909.00 | 895.00 | 899.00 | 899.00 | 70,779 |
| 2023-12-26 | 909.00 | 909.00 | 895.00 | 905.00 | 905.00 | 70,205 |
| 2023-12-22 | 911.00 | 911.00 | 899.00 | 909.00 | 909.00 | 103,218 |
| 2023-12-21 | 904.00 | 911.00 | 900.00 | 902.00 | 902.00 | 61,502 |
| 2023-12-20 | 891.00 | 920.00 | 891.00 | 904.00 | 904.00 | 81,691 |
| 2023-12-19 | 890.00 | 908.00 | 890.00 | 899.00 | 899.00 | 78,810 |
| 2023-12-18 | 901.00 | 916.00 | 895.00 | 899.00 | 899.00 | 88,409 |
| 2023-12-15 | 888.00 | 903.00 | 886.00 | 901.00 | 901.00 | 103,331 |
| 2023-12-14 | 881.00 | 899.00 | 863.00 | 888.00 | 888.00 | 71,194 |
| 2023-12-13 | 910.00 | 916.00 | 850.00 | 881.00 | 881.00 | 247,006 |
| 2023-12-12 | 926.00 | 926.00 | 901.00 | 910.00 | 910.00 | 125,031 |
| 2023-12-11 | 926.00 | 938.00 | 919.00 | 926.00 | 926.00 | 111,434 |
| 2023-12-08 | 931.00 | 940.00 | 921.00 | 926.00 | 926.00 | 98,599 |
| 2023-12-07 | 940.00 | 947.00 | 909.00 | 931.00 | 931.00 | 242,174 |
| 2023-12-06 | 943.00 | 950.00 | 934.00 | 940.00 | 940.00 | 127,224 |
| 2023-12-05 | 916.00 | 959.00 | 916.00 | 950.00 | 950.00 | 164,732 |
| 2023-12-04 | 947.00 | 952.00 | 931.00 | 951.00 | 951.00 | 147,945 |
| 2023-12-01 | 948.00 | 958.00 | 940.00 | 947.00 | 947.00 | 83,655 |
| 2023-11-30 | 949.00 | 949.00 | 938.00 | 948.00 | 948.00 | 99,429 |
| 2023-11-29 | 945.00 | 950.00 | 937.00 | 944.00 | 944.00 | 78,883 |
| 2023-11-28 | 931.00 | 960.00 | 931.00 | 948.00 | 948.00 | 90,461 |
| 2023-11-27 | 944.00 | 961.00 | 942.00 | 942.00 | 942.00 | 55,337 |
| 2023-11-24 | 967.00 | 982.00 | 947.00 | 955.00 | 955.00 | 128,155 |
| 2023-11-23 | 975.00 | 983.00 | 950.00 | 971.00 | 971.00 | 143,646 |
| 2023-11-22 | 974.00 | 986.00 | 959.00 | 975.00 | 975.00 | 164,985 |
| 2023-11-21 | 954.00 | 976.00 | 945.00 | 975.00 | 975.00 | 231,937 |
| 2023-11-20 | 939.00 | 959.00 | 937.00 | 949.00 | 949.00 | 101,758 |
| 2023-11-17 | 953.00 | 958.00 | 940.00 | 950.00 | 950.00 | 76,571 |
| 2023-11-16 | 965.00 | 972.00 | 939.00 | 958.00 | 958.00 | 304,183 |
| 2023-11-15 | 904.00 | 951.00 | 904.00 | 947.00 | 947.00 | 390,581 |
| 2023-11-14 | 872.00 | 918.00 | 872.00 | 904.00 | 904.00 | 96,926 |
| 2023-11-13 | 895.00 | 895.00 | 861.00 | 881.00 | 881.00 | 107,700 |
| 2023-11-10 | 906.00 | 909.00 | 889.00 | 895.00 | 895.00 | 72,899 |
| 2023-11-09 | 905.00 | 917.00 | 895.00 | 915.00 | 915.00 | 64,631 |
| 2023-11-08 | 888.00 | 915.00 | 886.00 | 906.00 | 906.00 | 167,530 |
| 2023-11-07 | 901.00 | 901.00 | 860.00 | 888.00 | 888.00 | 138,273 |
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.