Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 855.00 | 860.00 | 834.00 | 840.00 | 840.00 | 63,989 |
| 2025-01-24 | 850.00 | 859.00 | 845.00 | 855.00 | 855.00 | 14,353 |
| 2025-01-23 | 864.00 | 867.00 | 841.00 | 854.00 | 854.00 | 63,638 |
| 2025-01-22 | 862.00 | 888.00 | 860.00 | 864.00 | 864.00 | 47,990 |
| 2025-01-21 | 871.00 | 892.00 | 863.00 | 871.00 | 871.00 | 64,485 |
| 2025-01-20 | 879.00 | 881.00 | 866.00 | 870.00 | 870.00 | 52,438 |
| 2025-01-17 | 867.00 | 883.00 | 860.00 | 879.00 | 879.00 | 75,843 |
| 2025-01-16 | 850.00 | 873.00 | 842.00 | 865.00 | 865.00 | 40,882 |
| 2025-01-15 | 850.00 | 870.00 | 849.00 | 850.00 | 850.00 | 18,521 |
| 2025-01-14 | 851.00 | 870.00 | 850.00 | 857.00 | 857.00 | 26,020 |
| 2025-01-13 | 880.00 | 880.00 | 858.00 | 858.00 | 858.00 | 30,592 |
| 2025-01-10 | 880.00 | 899.00 | 875.00 | 885.00 | 885.00 | 24,379 |
| 2025-01-09 | 893.00 | 911.00 | 853.00 | 880.00 | 880.00 | 126,008 |
| 2025-01-08 | 895.00 | 900.00 | 880.00 | 892.00 | 892.00 | 33,448 |
| 2025-01-07 | 898.00 | 925.00 | 884.00 | 896.00 | 896.00 | 56,880 |
| 2025-01-06 | 892.00 | 918.00 | 869.00 | 898.00 | 898.00 | 96,627 |
| 2025-01-03 | 878.00 | 920.00 | 877.00 | 887.00 | 887.00 | 78,666 |
| 2025-01-02 | 888.00 | 893.00 | 871.00 | 879.00 | 879.00 | 59,243 |
| 2024-12-30 | 883.00 | 893.00 | 880.00 | 888.00 | 888.00 | 47,593 |
| 2024-12-27 | 893.00 | 903.00 | 873.00 | 892.00 | 892.00 | 57,154 |
| 2024-12-26 | 910.00 | 910.00 | 878.00 | 894.00 | 894.00 | 54,761 |
| 2024-12-24 | 905.00 | 920.00 | 879.00 | 899.00 | 899.00 | 89,472 |
| 2024-12-23 | 903.00 | 930.00 | 870.00 | 908.00 | 908.00 | 274,403 |
| 2024-12-20 | 919.00 | 964.00 | 882.00 | 926.00 | 926.00 | 253,417 |
| 2024-12-19 | 920.00 | 943.00 | 907.00 | 927.00 | 927.00 | 381,138 |
| 2024-12-18 | 898.00 | 996.00 | 898.00 | 954.00 | 954.00 | 1,248,769 |
| 2024-12-17 | 895.00 | 900.00 | 881.00 | 891.00 | 891.00 | 98,742 |
| 2024-12-16 | 870.00 | 894.00 | 855.00 | 890.00 | 890.00 | 71,925 |
| 2024-12-13 | 858.00 | 875.00 | 857.00 | 863.00 | 863.00 | 125,782 |
| 2024-12-12 | 843.00 | 866.00 | 831.00 | 859.00 | 859.00 | 68,070 |
| 2024-12-11 | 792.00 | 831.00 | 792.00 | 831.00 | 831.00 | 95,761 |
| 2024-12-10 | 758.00 | 817.00 | 756.00 | 794.00 | 794.00 | 128,717 |
| 2024-12-09 | 772.00 | 785.00 | 756.00 | 758.00 | 758.00 | 87,131 |
| 2024-12-06 | 781.00 | 813.00 | 767.00 | 787.00 | 787.00 | 249,014 |
| 2024-12-05 | 840.00 | 840.00 | 778.00 | 813.00 | 813.00 | 320,929 |
| 2024-12-04 | 825.00 | 850.00 | 820.00 | 841.00 | 841.00 | 138,377 |
| 2024-12-03 | 830.00 | 867.00 | 830.00 | 844.00 | 844.00 | 41,107 |
| 2024-12-02 | 851.00 | 863.00 | 810.00 | 838.00 | 838.00 | 86,053 |
| 2024-11-29 | 861.00 | 877.00 | 810.00 | 859.00 | 859.00 | 44,189 |
| 2024-11-28 | 877.00 | 893.00 | 855.00 | 861.00 | 861.00 | 36,997 |
| 2024-11-27 | 865.00 | 894.00 | 863.00 | 867.00 | 867.00 | 18,695 |
| 2024-11-26 | 864.00 | 872.00 | 853.00 | 863.00 | 863.00 | 18,997 |
| 2024-11-25 | 844.00 | 866.00 | 840.00 | 863.00 | 863.00 | 111,857 |
| 2024-11-22 | 839.00 | 845.00 | 826.00 | 845.00 | 845.00 | 157,577 |
| 2024-11-21 | 850.00 | 865.00 | 832.00 | 839.00 | 839.00 | 61,190 |
| 2024-11-20 | 850.00 | 875.00 | 831.00 | 855.00 | 855.00 | 96,609 |
| 2024-11-19 | 841.00 | 850.00 | 830.00 | 850.00 | 850.00 | 36,719 |
| 2024-11-18 | 824.00 | 848.00 | 821.00 | 840.00 | 840.00 | 93,688 |
| 2024-11-15 | 839.00 | 848.00 | 830.00 | 837.00 | 837.00 | 68,144 |
| 2024-11-14 | 850.00 | 867.00 | 838.00 | 848.00 | 848.00 | 102,810 |
| 2024-11-13 | 870.00 | 894.00 | 861.00 | 864.00 | 864.00 | 123,719 |
| 2024-11-12 | 850.00 | 875.00 | 835.00 | 844.00 | 844.00 | 52,790 |
| 2024-11-11 | 883.00 | 884.00 | 851.00 | 852.00 | 852.00 | 34,224 |
| 2024-11-08 | 860.00 | 900.00 | 860.00 | 884.00 | 884.00 | 27,323 |
| 2024-11-07 | 874.00 | 877.00 | 855.00 | 868.00 | 868.00 | 41,503 |
| 2024-11-06 | 885.00 | 898.00 | 867.00 | 874.00 | 874.00 | 40,763 |
| 2024-11-05 | 880.00 | 898.00 | 860.00 | 892.00 | 892.00 | 29,953 |
| 2024-11-04 | 864.00 | 880.00 | 860.00 | 880.00 | 880.00 | 42,482 |
| 2024-11-01 | 859.00 | 863.00 | 855.00 | 863.00 | 863.00 | 25,634 |
| 2024-10-31 | 863.00 | 869.00 | 850.00 | 859.00 | 859.00 | 39,270 |
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.