Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 1,355.00 | 1,415.00 | 1,350.00 | 1,380.00 | 1,380.00 | 266,240 |
| 2022-02-21 | 1,360.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,390.00 | 189,376 |
| 2022-02-18 | 1,325.00 | 1,395.00 | 1,320.00 | 1,390.00 | 1,390.00 | 285,240 |
| 2022-02-17 | 1,330.00 | 1,400.00 | 1,290.00 | 1,355.00 | 1,355.00 | 532,931 |
| 2022-02-16 | 1,250.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 239,066 |
| 2022-02-15 | 1,255.00 | 1,300.00 | 1,195.00 | 1,210.00 | 1,210.00 | 322,995 |
| 2022-02-14 | 1,320.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | 191,695 |
| 2022-02-11 | 1,385.00 | 1,400.00 | 1,330.00 | 1,335.00 | 1,335.00 | 154,678 |
| 2022-02-10 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,375.00 | 116,206 |
| 2022-02-09 | 1,380.00 | 1,410.00 | 1,375.00 | 1,385.00 | 1,385.00 | 120,714 |
| 2022-02-08 | 1,375.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | 164,502 |
| 2022-02-07 | 1,390.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1,375.00 | 153,534 |
| 2022-02-04 | 1,370.00 | 1,395.00 | 1,360.00 | 1,390.00 | 1,390.00 | 167,873 |
| 2022-02-03 | 1,340.00 | 1,430.00 | 1,315.00 | 1,370.00 | 1,370.00 | 566,217 |
| 2022-01-28 | 1,230.00 | 1,350.00 | 1,230.00 | 1,315.00 | 1,315.00 | 436,890 |
| 2022-01-27 | 1,250.00 | 1,265.00 | 1,185.00 | 1,250.00 | 1,250.00 | 476,933 |
| 2022-01-26 | 1,180.00 | 1,390.00 | 1,180.00 | 1,265.00 | 1,265.00 | 1,053,813 |
| 2022-01-25 | 1,300.00 | 1,315.00 | 1,185.00 | 1,200.00 | 1,200.00 | 519,577 |
| 2022-01-24 | 1,370.00 | 1,380.00 | 1,295.00 | 1,305.00 | 1,305.00 | 371,367 |
| 2022-01-21 | 1,390.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | 232,611 |
| 2022-01-20 | 1,345.00 | 1,430.00 | 1,345.00 | 1,425.00 | 1,425.00 | 269,631 |
| 2022-01-19 | 1,350.00 | 1,385.00 | 1,335.00 | 1,370.00 | 1,370.00 | 163,014 |
| 2022-01-18 | 1,415.00 | 1,430.00 | 1,365.00 | 1,375.00 | 1,375.00 | 327,123 |
| 2022-01-17 | 1,455.00 | 1,480.00 | 1,400.00 | 1,420.00 | 1,420.00 | 440,222 |
| 2022-01-14 | 1,475.00 | 1,475.00 | 1,425.00 | 1,445.00 | 1,445.00 | 274,898 |
| 2022-01-13 | 1,490.00 | 1,520.00 | 1,470.00 | 1,480.00 | 1,480.00 | 263,944 |
| 2022-01-12 | 1,445.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 242,275 |
| 2022-01-11 | 1,525.00 | 1,535.00 | 1,435.00 | 1,435.00 | 1,435.00 | 538,551 |
| 2022-01-10 | 1,530.00 | 1,550.00 | 1,495.00 | 1,530.00 | 1,530.00 | 391,599 |
| 2022-01-07 | 1,425.00 | 1,640.00 | 1,420.00 | 1,525.00 | 1,525.00 | 2,216,900 |
| 2022-01-06 | 1,440.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,425.00 | 238,115 |
| 2022-01-05 | 1,485.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,450.00 | 273,264 |
| 2022-01-04 | 1,460.00 | 1,495.00 | 1,460.00 | 1,485.00 | 1,485.00 | 166,902 |
| 2022-01-03 | 1,465.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,480.00 | 227,370 |
| 2021-12-30 | 1,455.00 | 1,490.00 | 1,445.00 | 1,465.00 | 1,465.00 | 248,047 |
| 2021-12-29 | 1,435.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,455.00 | 135,412 |
| 2021-12-28 | 1,425.00 | 1,450.00 | 1,420.00 | 1,425.00 | 1,425.00 | 224,357 |
| 2021-12-27 | 1,480.00 | 1,490.00 | 1,435.00 | 1,440.00 | 1,440.00 | 286,316 |
| 2021-12-24 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 238,155 |
| 2021-12-23 | 1,480.00 | 1,495.00 | 1,440.00 | 1,465.00 | 1,465.00 | 387,227 |
| 2021-12-22 | 1,475.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,480.00 | 157,617 |
| 2021-12-21 | 1,485.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,470.00 | 217,565 |
| 2021-12-20 | 1,510.00 | 1,580.00 | 1,480.00 | 1,485.00 | 1,485.00 | 497,751 |
| 2021-12-17 | 1,510.00 | 1,535.00 | 1,460.00 | 1,530.00 | 1,530.00 | 267,045 |
| 2021-12-16 | 1,500.00 | 1,535.00 | 1,500.00 | 1,510.00 | 1,510.00 | 213,974 |
| 2021-12-15 | 1,530.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 182,742 |
| 2021-12-14 | 1,575.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | 304,701 |
| 2021-12-13 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 208,835 |
| 2021-12-10 | 1,565.00 | 1,580.00 | 1,510.00 | 1,560.00 | 1,560.00 | 263,270 |
| 2021-12-09 | 1,535.00 | 1,580.00 | 1,535.00 | 1,570.00 | 1,570.00 | 293,883 |
| 2021-12-08 | 1,555.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | 302,418 |
| 2021-12-07 | 1,555.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,545.00 | 259,872 |
| 2021-12-06 | 1,500.00 | 1,565.00 | 1,500.00 | 1,535.00 | 1,535.00 | 422,719 |
| 2021-12-03 | 1,445.00 | 1,520.00 | 1,435.00 | 1,510.00 | 1,510.00 | 263,146 |
| 2021-12-02 | 1,380.00 | 1,460.00 | 1,380.00 | 1,450.00 | 1,450.00 | 393,961 |
| 2021-12-01 | 1,325.00 | 1,420.00 | 1,320.00 | 1,405.00 | 1,405.00 | 505,461 |
| 2021-11-30 | 1,440.00 | 1,495.00 | 1,340.00 | 1,355.00 | 1,355.00 | 804,540 |
| 2021-11-29 | 1,405.00 | 1,485.00 | 1,380.00 | 1,440.00 | 1,440.00 | 790,876 |
| 2021-11-26 | 1,535.00 | 1,555.00 | 1,470.00 | 1,480.00 | 1,480.00 | 652,533 |
| 2021-11-25 | 1,575.00 | 1,610.00 | 1,525.00 | 1,545.00 | 1,545.00 | 592,166 |
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.