Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,010.00 | 1,039.00 | 1,008.00 | 1,025.00 | 1,025.00 | 228,042 |
| 2023-08-03 | 1,008.00 | 1,026.00 | 1,000.00 | 1,025.00 | 1,025.00 | 265,233 |
| 2023-08-02 | 1,041.00 | 1,052.00 | 1,014.00 | 1,026.00 | 1,026.00 | 247,017 |
| 2023-08-01 | 1,037.00 | 1,061.00 | 1,033.00 | 1,052.00 | 1,052.00 | 228,235 |
| 2023-07-31 | 1,044.00 | 1,064.00 | 1,035.00 | 1,047.00 | 1,047.00 | 303,826 |
| 2023-07-28 | 997.00 | 1,050.00 | 997.00 | 1,042.00 | 1,042.00 | 355,410 |
| 2023-07-27 | 966.00 | 1,024.00 | 966.00 | 1,011.00 | 1,011.00 | 520,972 |
| 2023-07-26 | 1,032.00 | 1,040.00 | 951.00 | 970.00 | 970.00 | 1,268,067 |
| 2023-07-25 | 1,050.00 | 1,064.00 | 1,027.00 | 1,040.00 | 1,040.00 | 471,512 |
| 2023-07-24 | 1,086.00 | 1,087.00 | 1,049.00 | 1,060.00 | 1,060.00 | 514,089 |
| 2023-07-21 | 1,116.00 | 1,117.00 | 1,073.00 | 1,083.00 | 1,083.00 | 524,693 |
| 2023-07-20 | 1,117.00 | 1,132.00 | 1,090.00 | 1,131.00 | 1,131.00 | 410,548 |
| 2023-07-19 | 1,135.00 | 1,153.00 | 1,110.00 | 1,118.00 | 1,118.00 | 312,149 |
| 2023-07-18 | 1,181.00 | 1,188.00 | 1,125.00 | 1,135.00 | 1,135.00 | 690,872 |
| 2023-07-17 | 1,174.00 | 1,210.00 | 1,160.00 | 1,186.00 | 1,186.00 | 601,344 |
| 2023-07-14 | 1,203.00 | 1,209.00 | 1,157.00 | 1,185.00 | 1,185.00 | 567,724 |
| 2023-07-13 | 1,196.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | 500,558 |
| 2023-07-12 | 1,231.00 | 1,237.00 | 1,196.00 | 1,200.00 | 1,200.00 | 654,540 |
| 2023-07-11 | 1,212.00 | 1,265.00 | 1,211.00 | 1,231.00 | 1,231.00 | 605,863 |
| 2023-07-10 | 1,209.00 | 1,228.00 | 1,171.00 | 1,214.00 | 1,214.00 | 872,620 |
| 2023-07-07 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,230.00 | 308,980 |
| 2023-07-06 | 1,265.00 | 1,283.00 | 1,221.00 | 1,230.00 | 1,230.00 | 615,508 |
| 2023-07-05 | 1,300.00 | 1,309.00 | 1,250.00 | 1,255.00 | 1,255.00 | 914,527 |
| 2023-07-04 | 1,244.00 | 1,304.00 | 1,244.00 | 1,292.00 | 1,292.00 | 945,953 |
| 2023-07-03 | 1,246.00 | 1,271.00 | 1,239.00 | 1,252.00 | 1,252.00 | 678,199 |
| 2023-06-30 | 1,240.00 | 1,254.00 | 1,203.00 | 1,237.00 | 1,237.00 | 598,807 |
| 2023-06-29 | 1,278.00 | 1,278.00 | 1,232.00 | 1,248.00 | 1,248.00 | 622,272 |
| 2023-06-28 | 1,266.00 | 1,286.00 | 1,253.00 | 1,278.00 | 1,278.00 | 779,240 |
| 2023-06-27 | 1,263.00 | 1,267.00 | 1,240.00 | 1,262.00 | 1,262.00 | 685,045 |
| 2023-06-26 | 1,267.00 | 1,280.00 | 1,238.00 | 1,269.00 | 1,269.00 | 945,486 |
| 2023-06-23 | 1,318.00 | 1,345.00 | 1,241.00 | 1,268.00 | 1,268.00 | 3,628,325 |
| 2023-06-22 | 1,300.00 | 1,316.00 | 1,238.00 | 1,246.00 | 1,246.00 | 2,820,850 |
| 2023-06-21 | 1,320.00 | 1,374.00 | 1,318.00 | 1,331.00 | 1,331.00 | 1,196,516 |
| 2023-06-20 | 1,370.00 | 1,375.00 | 1,315.00 | 1,320.00 | 1,320.00 | 1,659,820 |
| 2023-06-19 | 1,367.00 | 1,418.00 | 1,366.00 | 1,369.00 | 1,369.00 | 2,289,910 |
| 2023-06-16 | 1,360.00 | 1,454.00 | 1,347.00 | 1,390.00 | 1,390.00 | 6,096,936 |
| 2023-06-15 | 1,380.00 | 1,414.00 | 1,331.00 | 1,348.00 | 1,348.00 | 1,972,212 |
| 2023-06-14 | 1,429.00 | 1,476.00 | 1,360.00 | 1,380.00 | 1,380.00 | 5,093,172 |
| 2023-06-13 | 1,390.00 | 1,444.00 | 1,359.00 | 1,415.00 | 1,415.00 | 5,137,956 |
| 2023-06-12 | 1,482.00 | 1,541.00 | 1,371.00 | 1,422.00 | 1,422.00 | 17,763,789 |
| 2023-06-09 | 1,425.00 | 1,451.00 | 1,425.00 | 1,440.00 | 1,440.00 | 2,600,925 |
| 2023-06-08 | 1,386.00 | 1,420.00 | 1,379.00 | 1,420.00 | 1,420.00 | 1,607,798 |
| 2023-06-07 | 1,368.00 | 1,385.00 | 1,344.00 | 1,385.00 | 1,385.00 | 2,382,260 |
| 2023-06-05 | 1,348.00 | 1,513.00 | 1,330.00 | 1,373.00 | 1,373.00 | 43,110,699 |
| 2023-06-02 | 1,301.00 | 1,423.00 | 1,285.00 | 1,344.00 | 1,344.00 | 24,252,420 |
| 2023-06-01 | 1,265.00 | 1,398.00 | 1,253.00 | 1,301.00 | 1,301.00 | 12,386,000 |
| 2023-05-31 | 1,311.00 | 1,407.00 | 1,249.00 | 1,252.00 | 1,252.00 | 16,606,301 |
| 2023-05-30 | 1,283.00 | 1,535.00 | 1,259.00 | 1,306.00 | 1,306.00 | 58,572,328 |
| 2023-05-26 | 1,329.00 | 1,340.00 | 1,249.00 | 1,285.00 | 1,285.00 | 9,353,676 |
| 2023-05-25 | 1,237.00 | 1,536.00 | 1,236.00 | 1,342.00 | 1,342.00 | 78,698,180 |
| 2023-05-24 | 923.00 | 1,199.00 | 910.00 | 1,199.00 | 1,199.00 | 12,040,150 |
| 2023-05-23 | 910.00 | 930.00 | 910.00 | 923.00 | 923.00 | 411,073 |
| 2023-05-22 | 896.00 | 912.00 | 896.00 | 910.00 | 910.00 | 351,177 |
| 2023-05-19 | 889.00 | 898.00 | 889.00 | 896.00 | 896.00 | 125,997 |
| 2023-05-18 | 886.00 | 896.00 | 882.00 | 889.00 | 889.00 | 208,524 |
| 2023-05-17 | 878.00 | 885.00 | 871.00 | 882.00 | 882.00 | 198,182 |
| 2023-05-16 | 879.00 | 883.00 | 865.00 | 870.00 | 870.00 | 75,746 |
| 2023-05-15 | 879.00 | 882.00 | 860.00 | 879.00 | 879.00 | 155,041 |
| 2023-05-12 | 882.00 | 882.00 | 864.00 | 879.00 | 879.00 | 167,346 |
| 2023-05-11 | 873.00 | 887.00 | 873.00 | 877.00 | 877.00 | 58,889 |
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.