Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 965.00 | 970.00 | 956.00 | 969.00 | 969.00 | 106,799 |
| 2022-11-14 | 960.00 | 968.00 | 957.00 | 965.00 | 965.00 | 80,568 |
| 2022-11-11 | 962.00 | 965.00 | 953.00 | 960.00 | 960.00 | 102,176 |
| 2022-11-10 | 954.00 | 954.00 | 939.00 | 946.00 | 946.00 | 87,670 |
| 2022-11-09 | 955.00 | 966.00 | 949.00 | 956.00 | 956.00 | 58,267 |
| 2022-11-08 | 940.00 | 969.00 | 940.00 | 955.00 | 955.00 | 64,407 |
| 2022-11-07 | 950.00 | 950.00 | 929.00 | 940.00 | 940.00 | 70,880 |
| 2022-11-04 | 931.00 | 942.00 | 921.00 | 938.00 | 938.00 | 42,350 |
| 2022-11-03 | 929.00 | 939.00 | 922.00 | 937.00 | 937.00 | 69,495 |
| 2022-11-02 | 953.00 | 997.00 | 929.00 | 929.00 | 929.00 | 180,281 |
| 2022-11-01 | 944.00 | 955.00 | 934.00 | 946.00 | 946.00 | 101,971 |
| 2022-10-31 | 924.00 | 950.00 | 918.00 | 934.00 | 934.00 | 68,667 |
| 2022-10-28 | 954.00 | 956.00 | 915.00 | 915.00 | 915.00 | 152,310 |
| 2022-10-27 | 975.00 | 975.00 | 903.00 | 941.00 | 941.00 | 209,781 |
| 2022-10-26 | 970.00 | 979.00 | 955.00 | 955.00 | 955.00 | 198,112 |
| 2022-10-25 | 999.00 | 999.00 | 951.00 | 977.00 | 977.00 | 94,135 |
| 2022-10-24 | 981.00 | 1,010.00 | 980.00 | 984.00 | 984.00 | 134,820 |
| 2022-10-21 | 991.00 | 1,000.00 | 976.00 | 977.00 | 977.00 | 105,833 |
| 2022-10-20 | 1,015.00 | 1,015.00 | 979.00 | 991.00 | 991.00 | 99,069 |
| 2022-10-19 | 1,035.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 80,283 |
| 2022-10-18 | 1,075.00 | 1,075.00 | 1,010.00 | 1,025.00 | 1,025.00 | 117,966 |
| 2022-10-17 | 979.00 | 1,005.00 | 975.00 | 996.00 | 996.00 | 233,347 |
| 2022-10-14 | 956.00 | 996.00 | 956.00 | 986.00 | 986.00 | 102,665 |
| 2022-10-13 | 998.00 | 999.00 | 949.00 | 950.00 | 950.00 | 277,882 |
| 2022-10-12 | 991.00 | 1,015.00 | 991.00 | 1,000.00 | 1,000.00 | 90,379 |
| 2022-10-11 | 1,055.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | 151,813 |
| 2022-10-07 | 1,040.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 108,527 |
| 2022-10-06 | 1,000.00 | 1,050.00 | 1,000.00 | 1,045.00 | 1,045.00 | 123,845 |
| 2022-10-05 | 1,050.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | 277,783 |
| 2022-10-04 | 1,025.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 206,218 |
| 2022-09-30 | 1,005.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 186,210 |
| 2022-09-29 | 1,035.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 555,299 |
| 2022-09-28 | 1,100.00 | 1,105.00 | 1,025.00 | 1,035.00 | 1,035.00 | 347,058 |
| 2022-09-27 | 1,050.00 | 1,120.00 | 1,050.00 | 1,100.00 | 1,100.00 | 150,131 |
| 2022-09-26 | 1,120.00 | 1,155.00 | 1,070.00 | 1,085.00 | 1,085.00 | 332,253 |
| 2022-09-23 | 1,210.00 | 1,210.00 | 1,140.00 | 1,160.00 | 1,160.00 | 195,385 |
| 2022-09-22 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | 181,935 |
| 2022-09-21 | 1,265.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 242,248 |
| 2022-09-20 | 1,260.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 59,024 |
| 2022-09-19 | 1,295.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,270.00 | 221,665 |
| 2022-09-16 | 1,320.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 171,390 |
| 2022-09-15 | 1,320.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 241,096 |
| 2022-09-14 | 1,290.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 126,875 |
| 2022-09-13 | 1,330.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 198,521 |
| 2022-09-08 | 1,325.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,320.00 | 134,340 |
| 2022-09-07 | 1,340.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 215,066 |
| 2022-09-06 | 1,290.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,325.00 | 124,093 |
| 2022-09-05 | 1,305.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | 134,714 |
| 2022-09-02 | 1,290.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 144,182 |
| 2022-09-01 | 1,305.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 175,961 |
| 2022-08-31 | 1,290.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | 187,312 |
| 2022-08-30 | 1,290.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 124,732 |
| 2022-08-29 | 1,285.00 | 1,305.00 | 1,260.00 | 1,300.00 | 1,300.00 | 180,037 |
| 2022-08-26 | 1,315.00 | 1,360.00 | 1,305.00 | 1,320.00 | 1,320.00 | 296,693 |
| 2022-08-25 | 1,330.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,315.00 | 300,333 |
| 2022-08-24 | 1,290.00 | 1,325.00 | 1,280.00 | 1,315.00 | 1,315.00 | 351,392 |
| 2022-08-23 | 1,265.00 | 1,445.00 | 1,265.00 | 1,280.00 | 1,280.00 | 4,551,420 |
| 2022-08-22 | 1,300.00 | 1,305.00 | 1,220.00 | 1,275.00 | 1,275.00 | 265,581 |
| 2022-08-19 | 1,305.00 | 1,330.00 | 1,295.00 | 1,310.00 | 1,310.00 | 285,060 |
| 2022-08-18 | 1,295.00 | 1,345.00 | 1,280.00 | 1,320.00 | 1,320.00 | 848,211 |
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.