Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 961.00 | 965.00 | 935.00 | 944.00 | 944.00 | 66,888 |
| 2025-04-25 | 946.00 | 965.00 | 937.00 | 962.00 | 962.00 | 73,421 |
| 2025-04-24 | 960.00 | 960.00 | 934.00 | 950.00 | 950.00 | 36,663 |
| 2025-04-23 | 958.00 | 958.00 | 935.00 | 941.00 | 941.00 | 64,796 |
| 2025-04-22 | 919.00 | 977.00 | 919.00 | 958.00 | 958.00 | 370,631 |
| 2025-04-21 | 943.00 | 943.00 | 920.00 | 920.00 | 920.00 | 60,379 |
| 2025-04-18 | 915.00 | 950.00 | 915.00 | 943.00 | 943.00 | 30,855 |
| 2025-04-17 | 950.00 | 969.00 | 913.00 | 913.00 | 913.00 | 155,014 |
| 2025-04-16 | 955.00 | 975.00 | 930.00 | 957.00 | 957.00 | 115,485 |
| 2025-04-15 | 937.00 | 960.00 | 930.00 | 960.00 | 960.00 | 92,458 |
| 2025-04-14 | 945.00 | 960.00 | 916.00 | 942.00 | 942.00 | 109,779 |
| 2025-04-11 | 905.00 | 975.00 | 903.00 | 942.00 | 942.00 | 195,092 |
| 2025-04-10 | 864.00 | 984.00 | 864.00 | 916.00 | 916.00 | 634,466 |
| 2025-04-09 | 880.00 | 880.00 | 847.00 | 859.00 | 859.00 | 81,584 |
| 2025-04-08 | 860.00 | 885.00 | 860.00 | 878.00 | 878.00 | 89,658 |
| 2025-04-07 | 875.00 | 885.00 | 833.00 | 860.00 | 860.00 | 128,307 |
| 2025-04-04 | 898.00 | 909.00 | 880.00 | 905.00 | 905.00 | 80,362 |
| 2025-04-03 | 915.00 | 926.00 | 891.00 | 907.00 | 907.00 | 70,918 |
| 2025-04-02 | 903.00 | 928.00 | 899.00 | 915.00 | 915.00 | 66,746 |
| 2025-04-01 | 907.00 | 917.00 | 890.00 | 903.00 | 903.00 | 73,375 |
| 2025-03-31 | 915.00 | 922.00 | 890.00 | 917.00 | 917.00 | 79,592 |
| 2025-03-28 | 925.00 | 955.00 | 911.00 | 926.00 | 926.00 | 284,629 |
| 2025-03-27 | 931.00 | 960.00 | 897.00 | 925.00 | 925.00 | 424,225 |
| 2025-03-26 | 905.00 | 946.00 | 900.00 | 931.00 | 931.00 | 184,213 |
| 2025-03-25 | 882.00 | 910.00 | 880.00 | 905.00 | 905.00 | 60,316 |
| 2025-03-24 | 856.00 | 884.00 | 856.00 | 882.00 | 882.00 | 57,465 |
| 2025-03-21 | 901.00 | 901.00 | 849.00 | 856.00 | 856.00 | 315,388 |
| 2025-03-20 | 952.00 | 963.00 | 895.00 | 901.00 | 901.00 | 281,678 |
| 2025-03-19 | 1,017.00 | 1,017.00 | 932.00 | 963.00 | 963.00 | 461,806 |
| 2025-03-18 | 1,036.00 | 1,070.00 | 973.00 | 1,019.00 | 1,019.00 | 433,843 |
| 2025-03-17 | 990.00 | 1,060.00 | 990.00 | 1,029.00 | 1,029.00 | 546,828 |
| 2025-03-14 | 970.00 | 1,004.00 | 970.00 | 990.00 | 990.00 | 246,211 |
| 2025-03-13 | 968.00 | 990.00 | 950.00 | 969.00 | 969.00 | 198,315 |
| 2025-03-12 | 933.00 | 1,000.00 | 933.00 | 970.00 | 970.00 | 70,357 |
| 2025-03-11 | 935.00 | 943.00 | 901.00 | 943.00 | 943.00 | 93,583 |
| 2025-03-10 | 949.00 | 960.00 | 936.00 | 946.00 | 946.00 | 37,534 |
| 2025-03-07 | 943.00 | 970.00 | 939.00 | 949.00 | 949.00 | 96,239 |
| 2025-03-06 | 930.00 | 959.00 | 930.00 | 951.00 | 951.00 | 98,937 |
| 2025-03-05 | 922.00 | 942.00 | 919.00 | 938.00 | 938.00 | 99,135 |
| 2025-03-04 | 918.00 | 930.00 | 902.00 | 922.00 | 922.00 | 89,703 |
| 2025-02-28 | 920.00 | 920.00 | 904.00 | 917.00 | 917.00 | 87,398 |
| 2025-02-27 | 920.00 | 929.00 | 910.00 | 920.00 | 920.00 | 45,961 |
| 2025-02-26 | 926.00 | 926.00 | 910.00 | 919.00 | 919.00 | 52,187 |
| 2025-02-25 | 917.00 | 930.00 | 909.00 | 924.00 | 924.00 | 67,281 |
| 2025-02-24 | 913.00 | 930.00 | 906.00 | 916.00 | 916.00 | 69,758 |
| 2025-02-21 | 912.00 | 918.00 | 909.00 | 913.00 | 913.00 | 45,180 |
| 2025-02-20 | 909.00 | 918.00 | 903.00 | 912.00 | 912.00 | 279,926 |
| 2025-02-19 | 875.00 | 920.00 | 866.00 | 911.00 | 911.00 | 170,535 |
| 2025-02-18 | 860.00 | 875.00 | 857.00 | 874.00 | 874.00 | 63,766 |
| 2025-02-17 | 842.00 | 861.00 | 837.00 | 861.00 | 861.00 | 87,864 |
| 2025-02-14 | 845.00 | 846.00 | 832.00 | 842.00 | 842.00 | 403,925 |
| 2025-02-13 | 839.00 | 845.00 | 830.00 | 844.00 | 844.00 | 23,544 |
| 2025-02-12 | 843.00 | 844.00 | 832.00 | 841.00 | 841.00 | 147,140 |
| 2025-02-11 | 841.00 | 849.00 | 835.00 | 843.00 | 843.00 | 58,066 |
| 2025-02-10 | 824.00 | 834.00 | 815.00 | 832.00 | 832.00 | 34,194 |
| 2025-02-07 | 837.00 | 850.00 | 817.00 | 824.00 | 824.00 | 101,964 |
| 2025-02-06 | 834.00 | 838.00 | 827.00 | 837.00 | 837.00 | 28,337 |
| 2025-02-05 | 827.00 | 835.00 | 824.00 | 829.00 | 829.00 | 81,334 |
| 2025-02-04 | 836.00 | 840.00 | 796.00 | 827.00 | 827.00 | 164,451 |
| 2025-02-03 | 839.00 | 850.00 | 800.00 | 825.00 | 825.00 | 72,192 |
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.