Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 886.00 | 891.00 | 870.00 | 879.00 | 879.00 | 142,345 |
| 2023-05-09 | 890.00 | 890.00 | 878.00 | 883.00 | 883.00 | 103,283 |
| 2023-05-08 | 888.00 | 893.00 | 882.00 | 888.00 | 888.00 | 131,103 |
| 2023-05-04 | 882.00 | 892.00 | 880.00 | 887.00 | 887.00 | 70,040 |
| 2023-05-03 | 884.00 | 893.00 | 881.00 | 887.00 | 887.00 | 65,142 |
| 2023-05-02 | 875.00 | 907.00 | 873.00 | 892.00 | 892.00 | 173,507 |
| 2023-04-28 | 899.00 | 900.00 | 871.00 | 879.00 | 879.00 | 232,740 |
| 2023-04-27 | 884.00 | 900.00 | 860.00 | 899.00 | 899.00 | 196,984 |
| 2023-04-26 | 873.00 | 899.00 | 863.00 | 879.00 | 879.00 | 212,861 |
| 2023-04-25 | 895.00 | 930.00 | 863.00 | 879.00 | 879.00 | 295,395 |
| 2023-04-24 | 906.00 | 917.00 | 887.00 | 890.00 | 890.00 | 136,109 |
| 2023-04-21 | 910.00 | 919.00 | 892.00 | 907.00 | 907.00 | 232,741 |
| 2023-04-20 | 933.00 | 933.00 | 905.00 | 920.00 | 920.00 | 229,550 |
| 2023-04-19 | 921.00 | 946.00 | 920.00 | 937.00 | 937.00 | 307,624 |
| 2023-04-18 | 932.00 | 933.00 | 918.00 | 929.00 | 929.00 | 153,374 |
| 2023-04-17 | 910.00 | 942.00 | 904.00 | 936.00 | 936.00 | 349,449 |
| 2023-04-14 | 906.00 | 919.00 | 903.00 | 910.00 | 910.00 | 240,891 |
| 2023-04-13 | 905.00 | 906.00 | 890.00 | 906.00 | 906.00 | 166,784 |
| 2023-04-12 | 903.00 | 910.00 | 890.00 | 906.00 | 906.00 | 260,295 |
| 2023-04-11 | 874.00 | 902.00 | 872.00 | 900.00 | 900.00 | 343,120 |
| 2023-04-10 | 905.00 | 905.00 | 863.00 | 873.00 | 873.00 | 330,034 |
| 2023-04-07 | 908.00 | 908.00 | 889.00 | 905.00 | 905.00 | 183,281 |
| 2023-04-06 | 907.00 | 907.00 | 884.00 | 901.00 | 901.00 | 191,664 |
| 2023-04-05 | 909.00 | 912.00 | 900.00 | 911.00 | 911.00 | 113,178 |
| 2023-04-04 | 912.00 | 913.00 | 900.00 | 910.00 | 910.00 | 162,259 |
| 2023-04-03 | 890.00 | 914.00 | 886.00 | 912.00 | 912.00 | 351,886 |
| 2023-03-31 | 903.00 | 903.00 | 890.00 | 900.00 | 900.00 | 160,792 |
| 2023-03-30 | 887.00 | 909.00 | 887.00 | 903.00 | 903.00 | 226,510 |
| 2023-03-29 | 887.00 | 891.00 | 869.00 | 887.00 | 887.00 | 179,804 |
| 2023-03-28 | 859.00 | 888.00 | 848.00 | 887.00 | 887.00 | 205,344 |
| 2023-03-27 | 864.00 | 864.00 | 825.00 | 859.00 | 859.00 | 269,566 |
| 2023-03-24 | 851.00 | 880.00 | 846.00 | 864.00 | 864.00 | 112,828 |
| 2023-03-23 | 875.00 | 875.00 | 845.00 | 846.00 | 846.00 | 305,579 |
| 2023-03-22 | 895.00 | 895.00 | 867.00 | 875.00 | 875.00 | 196,400 |
| 2023-03-21 | 896.00 | 898.00 | 886.00 | 890.00 | 890.00 | 80,294 |
| 2023-03-20 | 890.00 | 899.00 | 880.00 | 895.00 | 895.00 | 115,049 |
| 2023-03-17 | 865.00 | 894.00 | 865.00 | 894.00 | 894.00 | 109,014 |
| 2023-03-16 | 884.00 | 884.00 | 850.00 | 863.00 | 863.00 | 140,339 |
| 2023-03-15 | 869.00 | 883.00 | 848.00 | 871.00 | 871.00 | 316,945 |
| 2023-03-14 | 921.00 | 927.00 | 842.00 | 867.00 | 867.00 | 624,027 |
| 2023-03-13 | 930.00 | 943.00 | 913.00 | 928.00 | 928.00 | 228,688 |
| 2023-03-10 | 930.00 | 957.00 | 925.00 | 949.00 | 949.00 | 604,758 |
| 2023-03-09 | 888.00 | 938.00 | 888.00 | 934.00 | 934.00 | 374,174 |
| 2023-03-08 | 901.00 | 901.00 | 885.00 | 888.00 | 888.00 | 247,935 |
| 2023-03-07 | 900.00 | 903.00 | 888.00 | 901.00 | 901.00 | 243,137 |
| 2023-03-06 | 885.00 | 897.00 | 865.00 | 896.00 | 896.00 | 320,416 |
| 2023-03-03 | 884.00 | 896.00 | 876.00 | 885.00 | 885.00 | 158,265 |
| 2023-03-02 | 890.00 | 898.00 | 882.00 | 883.00 | 883.00 | 125,027 |
| 2023-02-28 | 889.00 | 896.00 | 881.00 | 890.00 | 890.00 | 95,204 |
| 2023-02-27 | 881.00 | 899.00 | 880.00 | 888.00 | 888.00 | 243,271 |
| 2023-02-24 | 915.00 | 918.00 | 897.00 | 909.00 | 909.00 | 169,545 |
| 2023-02-23 | 900.00 | 916.00 | 888.00 | 915.00 | 915.00 | 160,992 |
| 2023-02-22 | 905.00 | 914.00 | 900.00 | 902.00 | 902.00 | 153,809 |
| 2023-02-21 | 926.00 | 929.00 | 902.00 | 914.00 | 914.00 | 314,800 |
| 2023-02-20 | 937.00 | 938.00 | 917.00 | 924.00 | 924.00 | 196,177 |
| 2023-02-17 | 943.00 | 943.00 | 933.00 | 935.00 | 935.00 | 58,734 |
| 2023-02-16 | 933.00 | 941.00 | 929.00 | 938.00 | 938.00 | 144,444 |
| 2023-02-15 | 972.00 | 972.00 | 925.00 | 933.00 | 933.00 | 265,736 |
| 2023-02-14 | 962.00 | 976.00 | 959.00 | 972.00 | 972.00 | 130,725 |
| 2023-02-13 | 990.00 | 994.00 | 956.00 | 970.00 | 970.00 | 198,295 |
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.