Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1,315.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,295.00 | 443,855 |
| 2022-08-16 | 1,255.00 | 1,405.00 | 1,250.00 | 1,315.00 | 1,315.00 | 4,639,263 |
| 2022-08-12 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | 107,182 |
| 2022-08-11 | 1,235.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | 178,412 |
| 2022-08-10 | 1,215.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,240.00 | 223,115 |
| 2022-08-09 | 1,280.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,235.00 | 460,342 |
| 2022-08-08 | 1,250.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,260.00 | 825,298 |
| 2022-08-05 | 1,150.00 | 1,390.00 | 1,145.00 | 1,240.00 | 1,240.00 | 10,282,240 |
| 2022-08-04 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 156,731 |
| 2022-08-03 | 1,130.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,155.00 | 179,837 |
| 2022-08-02 | 1,125.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 65,451 |
| 2022-08-01 | 1,145.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 195,644 |
| 2022-07-29 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 130,743 |
| 2022-07-28 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 148,456 |
| 2022-07-27 | 1,140.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 162,320 |
| 2022-07-26 | 1,120.00 | 1,155.00 | 1,105.00 | 1,150.00 | 1,150.00 | 174,917 |
| 2022-07-25 | 1,140.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | 85,888 |
| 2022-07-22 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,140.00 | 200,886 |
| 2022-07-21 | 1,105.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 180,328 |
| 2022-07-20 | 1,125.00 | 1,130.00 | 1,100.00 | 1,105.00 | 1,105.00 | 104,492 |
| 2022-07-19 | 1,105.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | 128,108 |
| 2022-07-18 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 88,984 |
| 2022-07-15 | 1,105.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | 93,460 |
| 2022-07-14 | 1,095.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 89,413 |
| 2022-07-13 | 1,075.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 58,430 |
| 2022-07-12 | 1,120.00 | 1,120.00 | 1,070.00 | 1,085.00 | 1,085.00 | 122,047 |
| 2022-07-11 | 1,095.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | 114,621 |
| 2022-07-08 | 1,080.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 91,850 |
| 2022-07-07 | 1,070.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,070.00 | 105,442 |
| 2022-07-06 | 1,115.00 | 1,115.00 | 1,060.00 | 1,065.00 | 1,065.00 | 167,920 |
| 2022-07-05 | 1,110.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,110.00 | 219,391 |
| 2022-07-04 | 1,110.00 | 1,130.00 | 1,075.00 | 1,100.00 | 1,100.00 | 238,950 |
| 2022-07-01 | 1,130.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | 165,542 |
| 2022-06-30 | 1,135.00 | 1,140.00 | 1,095.00 | 1,135.00 | 1,135.00 | 194,147 |
| 2022-06-29 | 1,080.00 | 1,145.00 | 1,080.00 | 1,125.00 | 1,125.00 | 184,411 |
| 2022-06-28 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 174,560 |
| 2022-06-27 | 1,105.00 | 1,140.00 | 1,090.00 | 1,115.00 | 1,115.00 | 304,932 |
| 2022-06-24 | 1,050.00 | 1,130.00 | 1,050.00 | 1,095.00 | 1,095.00 | 606,872 |
| 2022-06-23 | 1,055.00 | 1,145.00 | 995.00 | 1,070.00 | 1,070.00 | 1,920,622 |
| 2022-06-22 | 1,055.00 | 1,065.00 | 1,005.00 | 1,050.00 | 1,050.00 | 387,562 |
| 2022-06-21 | 999.00 | 1,055.00 | 999.00 | 1,040.00 | 1,040.00 | 257,781 |
| 2022-06-20 | 1,090.00 | 1,090.00 | 992.00 | 999.00 | 999.00 | 312,096 |
| 2022-06-17 | 1,055.00 | 1,100.00 | 1,030.00 | 1,090.00 | 1,090.00 | 214,151 |
| 2022-06-16 | 1,145.00 | 1,145.00 | 1,065.00 | 1,100.00 | 1,100.00 | 176,050 |
| 2022-06-15 | 1,095.00 | 1,130.00 | 1,040.00 | 1,060.00 | 1,060.00 | 198,999 |
| 2022-06-14 | 1,130.00 | 1,135.00 | 1,085.00 | 1,110.00 | 1,110.00 | 350,418 |
| 2022-06-13 | 1,230.00 | 1,235.00 | 1,150.00 | 1,150.00 | 1,150.00 | 267,440 |
| 2022-06-10 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 143,518 |
| 2022-06-09 | 1,260.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | 115,303 |
| 2022-06-08 | 1,240.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 103,891 |
| 2022-06-07 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | 76,532 |
| 2022-06-03 | 1,280.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,280.00 | 86,775 |
| 2022-06-02 | 1,270.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | 194,473 |
| 2022-05-31 | 1,250.00 | 1,270.00 | 1,245.00 | 1,270.00 | 1,270.00 | 208,368 |
| 2022-05-30 | 1,230.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 114,296 |
| 2022-05-27 | 1,235.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | 103,892 |
| 2022-05-26 | 1,220.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 97,954 |
| 2022-05-25 | 1,225.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 85,709 |
| 2022-05-24 | 1,265.00 | 1,275.00 | 1,220.00 | 1,225.00 | 1,225.00 | 164,583 |
| 2022-05-23 | 1,260.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | 131,019 |
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.