Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 910.00 | 919.00 | 899.00 | 907.00 | 907.00 | 27,961 |
| 2025-07-25 | 901.00 | 914.00 | 891.00 | 910.00 | 910.00 | 43,825 |
| 2025-07-24 | 911.00 | 911.00 | 897.00 | 899.00 | 899.00 | 33,916 |
| 2025-07-23 | 911.00 | 917.00 | 900.00 | 908.00 | 908.00 | 44,986 |
| 2025-07-22 | 915.00 | 915.00 | 901.00 | 908.00 | 908.00 | 62,528 |
| 2025-07-21 | 933.00 | 933.00 | 918.00 | 921.00 | 921.00 | 28,954 |
| 2025-07-18 | 923.00 | 959.00 | 913.00 | 933.00 | 933.00 | 27,923 |
| 2025-07-17 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | 42,751 |
| 2025-07-16 | 950.00 | 950.00 | 923.00 | 930.00 | 930.00 | 57,769 |
| 2025-07-15 | 930.00 | 948.00 | 920.00 | 948.00 | 948.00 | 38,151 |
| 2025-07-14 | 930.00 | 950.00 | 917.00 | 925.00 | 925.00 | 12,395 |
| 2025-07-11 | 950.00 | 975.00 | 927.00 | 930.00 | 930.00 | 34,443 |
| 2025-07-10 | 933.00 | 935.00 | 923.00 | 934.00 | 934.00 | 20,897 |
| 2025-07-09 | 927.00 | 937.00 | 915.00 | 933.00 | 933.00 | 65,964 |
| 2025-07-08 | 934.00 | 934.00 | 919.00 | 927.00 | 927.00 | 22,073 |
| 2025-07-07 | 930.00 | 934.00 | 918.00 | 934.00 | 934.00 | 24,217 |
| 2025-07-04 | 947.00 | 947.00 | 915.00 | 931.00 | 931.00 | 124,644 |
| 2025-07-03 | 929.00 | 950.00 | 919.00 | 947.00 | 947.00 | 77,813 |
| 2025-07-02 | 942.00 | 942.00 | 923.00 | 924.00 | 924.00 | 50,388 |
| 2025-07-01 | 954.00 | 954.00 | 933.00 | 940.00 | 940.00 | 88,107 |
| 2025-06-30 | 954.00 | 954.00 | 940.00 | 953.00 | 953.00 | 18,422 |
| 2025-06-27 | 959.00 | 959.00 | 943.00 | 954.00 | 954.00 | 31,205 |
| 2025-06-26 | 960.00 | 970.00 | 932.00 | 959.00 | 959.00 | 135,621 |
| 2025-06-25 | 951.00 | 975.00 | 946.00 | 957.00 | 957.00 | 52,414 |
| 2025-06-24 | 970.00 | 970.00 | 946.00 | 951.00 | 951.00 | 185,505 |
| 2025-06-23 | 975.00 | 982.00 | 950.00 | 970.00 | 970.00 | 91,166 |
| 2025-06-20 | 1,000.00 | 1,000.00 | 977.00 | 985.00 | 985.00 | 15,710 |
| 2025-06-19 | 982.00 | 1,011.00 | 973.00 | 987.00 | 987.00 | 83,206 |
| 2025-06-18 | 985.00 | 1,000.00 | 976.00 | 982.00 | 982.00 | 20,429 |
| 2025-06-17 | 987.00 | 994.00 | 975.00 | 988.00 | 988.00 | 63,401 |
| 2025-06-16 | 994.00 | 999.00 | 975.00 | 987.00 | 987.00 | 52,714 |
| 2025-06-13 | 1,005.00 | 1,005.00 | 977.00 | 994.00 | 994.00 | 96,121 |
| 2025-06-12 | 1,013.00 | 1,015.00 | 994.00 | 1,005.00 | 1,005.00 | 67,850 |
| 2025-06-11 | 1,011.00 | 1,024.00 | 1,009.00 | 1,013.00 | 1,013.00 | 52,081 |
| 2025-06-10 | 1,008.00 | 1,020.00 | 1,003.00 | 1,011.00 | 1,011.00 | 58,418 |
| 2025-06-09 | 1,008.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 115,086 |
| 2025-06-05 | 1,010.00 | 1,020.00 | 996.00 | 1,006.00 | 1,006.00 | 56,395 |
| 2025-06-04 | 998.00 | 1,050.00 | 995.00 | 1,007.00 | 1,007.00 | 108,631 |
| 2025-06-02 | 990.00 | 990.00 | 972.00 | 989.00 | 989.00 | 420,585 |
| 2025-05-30 | 991.00 | 991.00 | 925.00 | 991.00 | 991.00 | 95,543 |
| 2025-05-29 | 982.00 | 1,000.00 | 975.00 | 991.00 | 991.00 | 461,293 |
| 2025-05-28 | 999.00 | 1,000.00 | 975.00 | 991.00 | 991.00 | 82,296 |
| 2025-05-27 | 1,020.00 | 1,020.00 | 985.00 | 997.00 | 997.00 | 37,829 |
| 2025-05-26 | 1,003.00 | 1,025.00 | 981.00 | 1,004.00 | 1,004.00 | 22,544 |
| 2025-05-23 | 1,009.00 | 1,012.00 | 999.00 | 1,004.00 | 1,004.00 | 38,780 |
| 2025-05-22 | 1,014.00 | 1,022.00 | 995.00 | 1,020.00 | 1,020.00 | 124,089 |
| 2025-05-21 | 1,010.00 | 1,020.00 | 1,004.00 | 1,020.00 | 1,020.00 | 419,120 |
| 2025-05-20 | 1,005.00 | 1,012.00 | 989.00 | 1,010.00 | 1,010.00 | 134,051 |
| 2025-05-19 | 974.00 | 1,008.00 | 973.00 | 1,005.00 | 1,005.00 | 272,782 |
| 2025-05-16 | 1,009.00 | 1,020.00 | 999.00 | 1,003.00 | 1,003.00 | 120,828 |
| 2025-05-15 | 1,025.00 | 1,026.00 | 985.00 | 1,009.00 | 1,009.00 | 152,517 |
| 2025-05-14 | 966.00 | 1,013.00 | 966.00 | 1,000.00 | 1,000.00 | 442,344 |
| 2025-05-13 | 952.00 | 981.00 | 952.00 | 966.00 | 966.00 | 148,067 |
| 2025-05-12 | 937.00 | 956.00 | 937.00 | 952.00 | 952.00 | 86,046 |
| 2025-05-09 | 924.00 | 955.00 | 917.00 | 943.00 | 943.00 | 112,944 |
| 2025-05-08 | 938.00 | 938.00 | 916.00 | 927.00 | 927.00 | 65,656 |
| 2025-05-07 | 941.00 | 949.00 | 907.00 | 929.00 | 929.00 | 271,939 |
| 2025-05-02 | 940.00 | 959.00 | 940.00 | 940.00 | 940.00 | 110,771 |
| 2025-04-30 | 942.00 | 960.00 | 930.00 | 942.00 | 942.00 | 69,354 |
| 2025-04-29 | 945.00 | 950.00 | 932.00 | 942.00 | 942.00 | 64,587 |
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.