Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 833.00 | 850.00 | 821.00 | 832.00 | 832.00 | 82,874 |
| 2025-10-27 | 849.00 | 849.00 | 825.00 | 833.00 | 833.00 | 145,088 |
| 2025-10-24 | 843.00 | 849.00 | 834.00 | 849.00 | 849.00 | 36,311 |
| 2025-10-23 | 852.00 | 856.00 | 833.00 | 843.00 | 843.00 | 62,536 |
| 2025-10-22 | 858.00 | 865.00 | 845.00 | 846.00 | 846.00 | 54,074 |
| 2025-10-21 | 869.00 | 871.00 | 842.00 | 858.00 | 858.00 | 88,304 |
| 2025-10-20 | 875.00 | 875.00 | 857.00 | 858.00 | 858.00 | 47,285 |
| 2025-10-17 | 875.00 | 882.00 | 850.00 | 856.00 | 856.00 | 81,842 |
| 2025-10-16 | 860.00 | 900.00 | 859.00 | 875.00 | 875.00 | 51,107 |
| 2025-10-15 | 852.00 | 875.00 | 850.00 | 860.00 | 860.00 | 39,487 |
| 2025-10-14 | 864.00 | 864.00 | 840.00 | 852.00 | 852.00 | 91,672 |
| 2025-10-13 | 854.00 | 864.00 | 850.00 | 864.00 | 864.00 | 74,681 |
| 2025-10-10 | 873.00 | 895.00 | 860.00 | 864.00 | 864.00 | 47,137 |
| 2025-10-02 | 867.00 | 900.00 | 852.00 | 871.00 | 871.00 | 23,225 |
| 2025-10-01 | 875.00 | 893.00 | 853.00 | 863.00 | 863.00 | 9,891 |
| 2025-09-30 | 865.00 | 876.00 | 851.00 | 868.00 | 868.00 | 19,545 |
| 2025-09-29 | 861.00 | 880.00 | 861.00 | 865.00 | 865.00 | 14,475 |
| 2025-09-26 | 880.00 | 899.00 | 861.00 | 870.00 | 870.00 | 36,359 |
| 2025-09-25 | 880.00 | 890.00 | 865.00 | 880.00 | 880.00 | 49,704 |
| 2025-09-24 | 887.00 | 900.00 | 865.00 | 873.00 | 873.00 | 43,946 |
| 2025-09-23 | 882.00 | 900.00 | 875.00 | 881.00 | 881.00 | 44,843 |
| 2025-09-22 | 887.00 | 891.00 | 881.00 | 881.00 | 881.00 | 224,800 |
| 2025-09-19 | 897.00 | 901.00 | 890.00 | 895.00 | 895.00 | 8,643 |
| 2025-09-18 | 898.00 | 917.00 | 888.00 | 900.00 | 900.00 | 48,985 |
| 2025-09-17 | 906.00 | 916.00 | 898.00 | 900.00 | 900.00 | 29,514 |
| 2025-09-16 | 885.00 | 949.00 | 875.00 | 903.00 | 903.00 | 118,887 |
| 2025-09-15 | 898.00 | 899.00 | 880.00 | 885.00 | 885.00 | 123,951 |
| 2025-09-12 | 893.00 | 900.00 | 885.00 | 898.00 | 898.00 | 23,485 |
| 2025-09-11 | 900.00 | 900.00 | 881.00 | 889.00 | 889.00 | 57,823 |
| 2025-09-10 | 897.00 | 904.00 | 891.00 | 900.00 | 900.00 | 25,168 |
| 2025-09-09 | 906.00 | 906.00 | 881.00 | 898.00 | 898.00 | 31,531 |
| 2025-09-08 | 904.00 | 904.00 | 890.00 | 899.00 | 899.00 | 21,754 |
| 2025-09-05 | 904.00 | 904.00 | 891.00 | 904.00 | 904.00 | 30,824 |
| 2025-09-04 | 905.00 | 908.00 | 885.00 | 904.00 | 904.00 | 43,114 |
| 2025-09-03 | 908.00 | 908.00 | 900.00 | 905.00 | 905.00 | 5,507 |
| 2025-09-02 | 920.00 | 920.00 | 895.00 | 908.00 | 908.00 | 18,778 |
| 2025-09-01 | 923.00 | 923.00 | 885.00 | 900.00 | 900.00 | 44,182 |
| 2025-08-29 | 925.00 | 925.00 | 902.00 | 912.00 | 912.00 | 31,545 |
| 2025-08-28 | 902.00 | 919.00 | 893.00 | 917.00 | 917.00 | 38,660 |
| 2025-08-27 | 915.00 | 942.00 | 902.00 | 902.00 | 902.00 | 64,760 |
| 2025-08-26 | 934.00 | 946.00 | 920.00 | 927.00 | 927.00 | 17,080 |
| 2025-08-25 | 933.00 | 950.00 | 929.00 | 934.00 | 934.00 | 13,244 |
| 2025-08-22 | 935.00 | 935.00 | 925.00 | 933.00 | 933.00 | 9,273 |
| 2025-08-21 | 933.00 | 941.00 | 914.00 | 935.00 | 935.00 | 35,819 |
| 2025-08-20 | 945.00 | 945.00 | 919.00 | 935.00 | 935.00 | 29,407 |
| 2025-08-19 | 949.00 | 949.00 | 932.00 | 944.00 | 944.00 | 22,865 |
| 2025-08-18 | 959.00 | 959.00 | 933.00 | 940.00 | 940.00 | 16,115 |
| 2025-08-14 | 950.00 | 958.00 | 945.00 | 950.00 | 950.00 | 30,655 |
| 2025-08-13 | 953.00 | 964.00 | 940.00 | 950.00 | 950.00 | 279,696 |
| 2025-08-12 | 955.00 | 964.00 | 940.00 | 960.00 | 960.00 | 52,748 |
| 2025-08-11 | 977.00 | 981.00 | 957.00 | 964.00 | 964.00 | 39,108 |
| 2025-08-08 | 970.00 | 990.00 | 950.00 | 977.00 | 977.00 | 187,189 |
| 2025-08-07 | 988.00 | 988.00 | 951.00 | 982.00 | 982.00 | 172,290 |
| 2025-08-06 | 982.00 | 990.00 | 948.00 | 988.00 | 988.00 | 205,521 |
| 2025-08-05 | 975.00 | 995.00 | 964.00 | 988.00 | 988.00 | 851,801 |
| 2025-08-04 | 930.00 | 973.00 | 892.00 | 973.00 | 973.00 | 91,454 |
| 2025-08-01 | 939.00 | 944.00 | 921.00 | 937.00 | 937.00 | 79,523 |
| 2025-07-31 | 940.00 | 947.00 | 932.00 | 939.00 | 939.00 | 80,678 |
| 2025-07-30 | 911.00 | 943.00 | 911.00 | 940.00 | 940.00 | 63,730 |
| 2025-07-29 | 907.00 | 918.00 | 897.00 | 911.00 | 911.00 | 62,254 |
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.