Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 870.00 | 902.00 | 869.00 | 901.00 | 901.00 | 291,158 |
| 2023-11-03 | 862.00 | 871.00 | 844.00 | 868.00 | 868.00 | 123,471 |
| 2023-11-02 | 831.00 | 851.00 | 825.00 | 840.00 | 840.00 | 129,212 |
| 2023-11-01 | 804.00 | 863.00 | 798.00 | 822.00 | 822.00 | 283,523 |
| 2023-10-31 | 824.00 | 824.00 | 796.00 | 803.00 | 803.00 | 121,443 |
| 2023-10-30 | 802.00 | 814.00 | 782.00 | 811.00 | 811.00 | 187,165 |
| 2023-10-27 | 793.00 | 816.00 | 781.00 | 801.00 | 801.00 | 180,816 |
| 2023-10-26 | 800.00 | 817.00 | 790.00 | 800.00 | 800.00 | 137,912 |
| 2023-10-25 | 820.00 | 827.00 | 807.00 | 821.00 | 821.00 | 99,702 |
| 2023-10-24 | 782.00 | 825.00 | 757.00 | 815.00 | 815.00 | 118,812 |
| 2023-10-23 | 780.00 | 798.00 | 775.00 | 783.00 | 783.00 | 56,437 |
| 2023-10-20 | 796.00 | 796.00 | 750.00 | 796.00 | 796.00 | 171,707 |
| 2023-10-19 | 826.00 | 826.00 | 796.00 | 796.00 | 796.00 | 377,867 |
| 2023-10-18 | 854.00 | 854.00 | 826.00 | 833.00 | 833.00 | 128,160 |
| 2023-10-17 | 832.00 | 850.00 | 832.00 | 846.00 | 846.00 | 130,379 |
| 2023-10-16 | 851.00 | 852.00 | 831.00 | 831.00 | 831.00 | 137,237 |
| 2023-10-13 | 869.00 | 869.00 | 846.00 | 850.00 | 850.00 | 106,873 |
| 2023-10-12 | 854.00 | 875.00 | 854.00 | 869.00 | 869.00 | 158,846 |
| 2023-10-11 | 839.00 | 874.00 | 839.00 | 862.00 | 862.00 | 59,065 |
| 2023-10-10 | 862.00 | 872.00 | 839.00 | 840.00 | 840.00 | 120,934 |
| 2023-10-06 | 824.00 | 863.00 | 824.00 | 862.00 | 862.00 | 113,266 |
| 2023-10-05 | 864.00 | 872.00 | 824.00 | 824.00 | 824.00 | 223,065 |
| 2023-10-04 | 892.00 | 923.00 | 857.00 | 863.00 | 863.00 | 357,290 |
| 2023-09-27 | 878.00 | 925.00 | 878.00 | 925.00 | 925.00 | 72,644 |
| 2023-09-26 | 890.00 | 900.00 | 881.00 | 892.00 | 892.00 | 105,329 |
| 2023-09-25 | 928.00 | 928.00 | 888.00 | 890.00 | 890.00 | 156,544 |
| 2023-09-22 | 917.00 | 926.00 | 903.00 | 912.00 | 912.00 | 100,435 |
| 2023-09-21 | 959.00 | 960.00 | 917.00 | 921.00 | 921.00 | 271,430 |
| 2023-09-20 | 957.00 | 976.00 | 945.00 | 960.00 | 960.00 | 168,766 |
| 2023-09-19 | 980.00 | 989.00 | 957.00 | 957.00 | 957.00 | 201,243 |
| 2023-09-18 | 989.00 | 998.00 | 981.00 | 989.00 | 989.00 | 120,635 |
| 2023-09-15 | 1,004.00 | 1,014.00 | 990.00 | 991.00 | 991.00 | 155,110 |
| 2023-09-14 | 984.00 | 1,008.00 | 984.00 | 1,003.00 | 1,003.00 | 205,496 |
| 2023-09-13 | 993.00 | 1,025.00 | 980.00 | 982.00 | 982.00 | 472,490 |
| 2023-09-12 | 993.00 | 1,015.00 | 983.00 | 993.00 | 993.00 | 289,886 |
| 2023-09-11 | 958.00 | 1,020.00 | 955.00 | 992.00 | 992.00 | 1,029,770 |
| 2023-09-08 | 954.00 | 967.00 | 938.00 | 955.00 | 955.00 | 277,155 |
| 2023-09-07 | 981.00 | 987.00 | 959.00 | 959.00 | 959.00 | 231,094 |
| 2023-09-06 | 990.00 | 1,009.00 | 980.00 | 983.00 | 983.00 | 326,776 |
| 2023-09-05 | 985.00 | 1,004.00 | 979.00 | 990.00 | 990.00 | 134,787 |
| 2023-09-04 | 1,000.00 | 1,038.00 | 978.00 | 985.00 | 985.00 | 395,362 |
| 2023-09-01 | 1,013.00 | 1,029.00 | 988.00 | 996.00 | 996.00 | 243,584 |
| 2023-08-31 | 995.00 | 1,094.00 | 980.00 | 1,011.00 | 1,011.00 | 1,970,720 |
| 2023-08-30 | 994.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 160,086 |
| 2023-08-29 | 1,000.00 | 1,003.00 | 982.00 | 990.00 | 990.00 | 100,822 |
| 2023-08-28 | 971.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 146,160 |
| 2023-08-25 | 979.00 | 995.00 | 950.00 | 969.00 | 969.00 | 186,894 |
| 2023-08-24 | 968.00 | 993.00 | 967.00 | 980.00 | 980.00 | 112,697 |
| 2023-08-23 | 943.00 | 995.00 | 942.00 | 968.00 | 968.00 | 293,820 |
| 2023-08-22 | 951.00 | 966.00 | 934.00 | 945.00 | 945.00 | 186,775 |
| 2023-08-21 | 960.00 | 984.00 | 954.00 | 954.00 | 954.00 | 94,755 |
| 2023-08-18 | 966.00 | 982.00 | 951.00 | 970.00 | 970.00 | 190,270 |
| 2023-08-17 | 976.00 | 988.00 | 955.00 | 967.00 | 967.00 | 342,443 |
| 2023-08-16 | 1,003.00 | 1,010.00 | 977.00 | 985.00 | 985.00 | 334,323 |
| 2023-08-14 | 1,025.00 | 1,025.00 | 1,002.00 | 1,004.00 | 1,004.00 | 257,687 |
| 2023-08-11 | 1,023.00 | 1,047.00 | 1,023.00 | 1,025.00 | 1,025.00 | 188,290 |
| 2023-08-10 | 1,040.00 | 1,040.00 | 1,001.00 | 1,021.00 | 1,021.00 | 154,025 |
| 2023-08-09 | 997.00 | 1,037.00 | 997.00 | 1,031.00 | 1,031.00 | 171,087 |
| 2023-08-08 | 1,025.00 | 1,035.00 | 987.00 | 1,004.00 | 1,004.00 | 252,819 |
| 2023-08-07 | 1,071.00 | 1,118.00 | 1,002.00 | 1,035.00 | 1,035.00 | 766,903 |
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.