Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 179,403 |
| 2022-05-19 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 194,153 |
| 2022-05-18 | 1,295.00 | 1,295.00 | 1,260.00 | 1,265.00 | 1,265.00 | 177,686 |
| 2022-05-17 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | 110,443 |
| 2022-05-16 | 1,270.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | 81,255 |
| 2022-05-13 | 1,260.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 135,435 |
| 2022-05-12 | 1,295.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,270.00 | 208,509 |
| 2022-05-11 | 1,310.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,300.00 | 133,573 |
| 2022-05-10 | 1,320.00 | 1,320.00 | 1,255.00 | 1,315.00 | 1,315.00 | 239,937 |
| 2022-05-09 | 1,355.00 | 1,375.00 | 1,300.00 | 1,330.00 | 1,330.00 | 224,410 |
| 2022-05-06 | 1,380.00 | 1,380.00 | 1,345.00 | 1,355.00 | 1,355.00 | 226,167 |
| 2022-05-04 | 1,410.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 92,724 |
| 2022-05-03 | 1,390.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,390.00 | 156,596 |
| 2022-05-02 | 1,375.00 | 1,395.00 | 1,355.00 | 1,390.00 | 1,390.00 | 121,807 |
| 2022-04-29 | 1,385.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | 151,668 |
| 2022-04-28 | 1,410.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 208,408 |
| 2022-04-27 | 1,390.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 161,671 |
| 2022-04-26 | 1,375.00 | 1,430.00 | 1,375.00 | 1,410.00 | 1,410.00 | 400,968 |
| 2022-04-25 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 197,660 |
| 2022-04-22 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 209,248 |
| 2022-04-21 | 1,390.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | 173,640 |
| 2022-04-20 | 1,375.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 164,721 |
| 2022-04-19 | 1,350.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 122,768 |
| 2022-04-18 | 1,365.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | 110,844 |
| 2022-04-15 | 1,375.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 137,665 |
| 2022-04-14 | 1,395.00 | 1,415.00 | 1,365.00 | 1,375.00 | 1,375.00 | 123,531 |
| 2022-04-13 | 1,375.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 117,047 |
| 2022-04-12 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 147,581 |
| 2022-04-11 | 1,385.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,365.00 | 143,600 |
| 2022-04-08 | 1,390.00 | 1,415.00 | 1,375.00 | 1,395.00 | 1,395.00 | 202,109 |
| 2022-04-07 | 1,450.00 | 1,460.00 | 1,390.00 | 1,400.00 | 1,400.00 | 536,111 |
| 2022-04-06 | 1,505.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | 285,588 |
| 2022-04-05 | 1,495.00 | 1,555.00 | 1,480.00 | 1,515.00 | 1,515.00 | 917,343 |
| 2022-04-04 | 1,485.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 238,296 |
| 2022-04-01 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 162,218 |
| 2022-03-31 | 1,480.00 | 1,505.00 | 1,465.00 | 1,490.00 | 1,490.00 | 290,581 |
| 2022-03-30 | 1,470.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 207,217 |
| 2022-03-29 | 1,460.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,465.00 | 149,285 |
| 2022-03-28 | 1,450.00 | 1,485.00 | 1,445.00 | 1,460.00 | 1,460.00 | 175,901 |
| 2022-03-25 | 1,460.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,450.00 | 153,052 |
| 2022-03-24 | 1,480.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,465.00 | 307,528 |
| 2022-03-23 | 1,470.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 452,330 |
| 2022-03-22 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 163,788 |
| 2022-03-21 | 1,440.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,440.00 | 195,280 |
| 2022-03-18 | 1,435.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,440.00 | 160,900 |
| 2022-03-17 | 1,415.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,440.00 | 153,786 |
| 2022-03-16 | 1,395.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | 184,658 |
| 2022-03-15 | 1,425.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | 268,815 |
| 2022-03-14 | 1,460.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 343,059 |
| 2022-03-11 | 1,415.00 | 1,480.00 | 1,400.00 | 1,455.00 | 1,455.00 | 288,244 |
| 2022-03-10 | 1,400.00 | 1,460.00 | 1,395.00 | 1,415.00 | 1,415.00 | 508,594 |
| 2022-03-08 | 1,350.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,365.00 | 185,403 |
| 2022-03-07 | 1,415.00 | 1,420.00 | 1,365.00 | 1,375.00 | 1,375.00 | 213,602 |
| 2022-03-04 | 1,400.00 | 1,500.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1,267,043 |
| 2022-03-03 | 1,395.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,390.00 | 198,862 |
| 2022-03-02 | 1,320.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 110,020 |
| 2022-02-28 | 1,355.00 | 1,375.00 | 1,275.00 | 1,330.00 | 1,330.00 | 180,668 |
| 2022-02-25 | 1,315.00 | 1,380.00 | 1,315.00 | 1,350.00 | 1,350.00 | 215,669 |
| 2022-02-24 | 1,365.00 | 1,385.00 | 1,295.00 | 1,300.00 | 1,300.00 | 340,828 |
| 2022-02-23 | 1,370.00 | 1,400.00 | 1,355.00 | 1,370.00 | 1,370.00 | 194,907 |
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.