Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 1,004.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | 164,307 |
| 2023-02-09 | 1,010.00 | 1,010.00 | 1,000.00 | 1,004.00 | 1,004.00 | 83,055 |
| 2023-02-08 | 1,011.00 | 1,016.00 | 1,001.00 | 1,011.00 | 1,011.00 | 159,742 |
| 2023-02-07 | 1,011.00 | 1,012.00 | 1,002.00 | 1,005.00 | 1,005.00 | 131,394 |
| 2023-02-06 | 1,011.00 | 1,012.00 | 1,002.00 | 1,011.00 | 1,011.00 | 62,345 |
| 2023-02-03 | 1,017.00 | 1,017.00 | 1,006.00 | 1,011.00 | 1,011.00 | 108,748 |
| 2023-02-02 | 1,018.00 | 1,020.00 | 1,009.00 | 1,014.00 | 1,014.00 | 126,795 |
| 2023-02-01 | 1,010.00 | 1,014.00 | 1,001.00 | 1,006.00 | 1,006.00 | 98,713 |
| 2023-01-31 | 999.00 | 1,009.00 | 991.00 | 1,007.00 | 1,007.00 | 146,647 |
| 2023-01-30 | 1,001.00 | 1,004.00 | 990.00 | 999.00 | 999.00 | 99,170 |
| 2023-01-27 | 1,015.00 | 1,015.00 | 1,001.00 | 1,001.00 | 1,001.00 | 77,141 |
| 2023-01-26 | 990.00 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 181,400 |
| 2023-01-25 | 1,000.00 | 1,000.00 | 989.00 | 990.00 | 990.00 | 81,229 |
| 2023-01-20 | 975.00 | 999.00 | 975.00 | 986.00 | 986.00 | 109,128 |
| 2023-01-19 | 984.00 | 993.00 | 975.00 | 989.00 | 989.00 | 148,021 |
| 2023-01-18 | 1,020.00 | 1,020.00 | 970.00 | 984.00 | 984.00 | 254,193 |
| 2023-01-17 | 1,055.00 | 1,075.00 | 999.00 | 1,010.00 | 1,010.00 | 1,030,840 |
| 2023-01-16 | 998.00 | 1,015.00 | 998.00 | 999.00 | 999.00 | 151,734 |
| 2023-01-13 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 109,203 |
| 2023-01-12 | 974.00 | 1,015.00 | 973.00 | 1,010.00 | 1,010.00 | 328,413 |
| 2023-01-11 | 960.00 | 980.00 | 959.00 | 973.00 | 973.00 | 149,348 |
| 2023-01-10 | 955.00 | 964.00 | 947.00 | 956.00 | 956.00 | 103,544 |
| 2023-01-09 | 943.00 | 956.00 | 942.00 | 949.00 | 949.00 | 130,247 |
| 2023-01-06 | 930.00 | 945.00 | 926.00 | 939.00 | 939.00 | 100,719 |
| 2023-01-05 | 930.00 | 935.00 | 922.00 | 929.00 | 929.00 | 99,133 |
| 2023-01-04 | 911.00 | 931.00 | 893.00 | 928.00 | 928.00 | 149,936 |
| 2023-01-03 | 846.00 | 915.00 | 846.00 | 901.00 | 901.00 | 263,009 |
| 2023-01-02 | 919.00 | 927.00 | 872.00 | 872.00 | 872.00 | 276,512 |
| 2022-12-29 | 935.00 | 937.00 | 901.00 | 914.00 | 914.00 | 140,538 |
| 2022-12-28 | 944.00 | 950.00 | 928.00 | 935.00 | 935.00 | 63,105 |
| 2022-12-27 | 921.00 | 945.00 | 920.00 | 939.00 | 939.00 | 267,908 |
| 2022-12-26 | 950.00 | 959.00 | 918.00 | 921.00 | 921.00 | 349,230 |
| 2022-12-23 | 981.00 | 1,000.00 | 945.00 | 949.00 | 949.00 | 382,577 |
| 2022-12-22 | 1,010.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | 194,941 |
| 2022-12-21 | 1,000.00 | 1,005.00 | 995.00 | 998.00 | 998.00 | 59,351 |
| 2022-12-20 | 1,010.00 | 1,030.00 | 990.00 | 995.00 | 995.00 | 263,617 |
| 2022-12-19 | 1,060.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 98,859 |
| 2022-12-16 | 1,065.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | 103,597 |
| 2022-12-15 | 1,075.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,075.00 | 209,800 |
| 2022-12-14 | 1,050.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 125,309 |
| 2022-12-13 | 1,035.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,060.00 | 219,758 |
| 2022-12-12 | 1,060.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | 121,580 |
| 2022-12-09 | 1,065.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 204,006 |
| 2022-12-08 | 1,110.00 | 1,120.00 | 1,035.00 | 1,065.00 | 1,065.00 | 361,277 |
| 2022-12-07 | 1,120.00 | 1,120.00 | 1,055.00 | 1,110.00 | 1,110.00 | 230,380 |
| 2022-12-06 | 1,155.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,145.00 | 159,407 |
| 2022-12-05 | 1,145.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,165.00 | 251,372 |
| 2022-12-02 | 1,140.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 284,887 |
| 2022-12-01 | 1,150.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,145.00 | 268,866 |
| 2022-11-30 | 1,150.00 | 1,195.00 | 1,130.00 | 1,140.00 | 1,140.00 | 594,934 |
| 2022-11-29 | 1,140.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,150.00 | 375,807 |
| 2022-11-28 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 237,402 |
| 2022-11-25 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 305,617 |
| 2022-11-24 | 1,180.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 592,038 |
| 2022-11-23 | 1,200.00 | 1,235.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,864,252 |
| 2022-11-22 | 1,170.00 | 1,205.00 | 1,145.00 | 1,195.00 | 1,195.00 | 1,685,042 |
| 2022-11-21 | 1,195.00 | 1,330.00 | 1,160.00 | 1,190.00 | 1,190.00 | 11,587,570 |
| 2022-11-18 | 1,020.00 | 1,285.00 | 1,005.00 | 1,210.00 | 1,210.00 | 21,677,369 |
| 2022-11-17 | 1,025.00 | 1,050.00 | 998.00 | 1,005.00 | 1,005.00 | 237,556 |
| 2022-11-16 | 973.00 | 1,015.00 | 961.00 | 1,015.00 | 1,015.00 | 232,008 |
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.