Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 866.00 | 874.00 | 851.00 | 863.00 | 863.00 | 31,725 |
| 2024-10-29 | 866.00 | 869.00 | 836.00 | 866.00 | 866.00 | 67,181 |
| 2024-10-28 | 885.00 | 896.00 | 865.00 | 866.00 | 866.00 | 24,291 |
| 2024-10-25 | 887.00 | 890.00 | 852.00 | 884.00 | 884.00 | 35,508 |
| 2024-10-24 | 895.00 | 895.00 | 856.00 | 879.00 | 879.00 | 21,150 |
| 2024-10-23 | 862.00 | 897.00 | 851.00 | 869.00 | 869.00 | 29,267 |
| 2024-10-22 | 887.00 | 887.00 | 851.00 | 869.00 | 869.00 | 25,166 |
| 2024-10-21 | 881.00 | 932.00 | 869.00 | 880.00 | 880.00 | 37,887 |
| 2024-10-18 | 893.00 | 893.00 | 875.00 | 884.00 | 884.00 | 29,151 |
| 2024-10-17 | 899.00 | 899.00 | 879.00 | 888.00 | 888.00 | 20,180 |
| 2024-10-16 | 901.00 | 901.00 | 875.00 | 899.00 | 899.00 | 29,622 |
| 2024-10-15 | 904.00 | 923.00 | 890.00 | 900.00 | 900.00 | 21,214 |
| 2024-10-14 | 904.00 | 909.00 | 875.00 | 904.00 | 904.00 | 35,258 |
| 2024-10-11 | 907.00 | 909.00 | 898.00 | 904.00 | 904.00 | 23,548 |
| 2024-10-10 | 901.00 | 905.00 | 896.00 | 904.00 | 904.00 | 22,028 |
| 2024-10-08 | 892.00 | 900.00 | 885.00 | 899.00 | 899.00 | 29,178 |
| 2024-10-07 | 900.00 | 900.00 | 833.00 | 898.00 | 898.00 | 30,295 |
| 2024-10-04 | 886.00 | 915.00 | 880.00 | 886.00 | 886.00 | 38,267 |
| 2024-10-02 | 890.00 | 904.00 | 880.00 | 886.00 | 886.00 | 32,723 |
| 2024-09-30 | 893.00 | 900.00 | 879.00 | 900.00 | 900.00 | 38,130 |
| 2024-09-27 | 900.00 | 900.00 | 877.00 | 893.00 | 893.00 | 25,820 |
| 2024-09-26 | 910.00 | 910.00 | 847.00 | 900.00 | 900.00 | 57,427 |
| 2024-09-25 | 892.00 | 902.00 | 892.00 | 900.00 | 900.00 | 22,176 |
| 2024-09-24 | 900.00 | 906.00 | 875.00 | 892.00 | 892.00 | 20,868 |
| 2024-09-23 | 914.00 | 914.00 | 880.00 | 900.00 | 900.00 | 45,599 |
| 2024-09-20 | 909.00 | 917.00 | 903.00 | 914.00 | 914.00 | 14,486 |
| 2024-09-19 | 917.00 | 917.00 | 900.00 | 909.00 | 909.00 | 35,279 |
| 2024-09-13 | 925.00 | 925.00 | 901.00 | 917.00 | 917.00 | 24,058 |
| 2024-09-12 | 904.00 | 925.00 | 902.00 | 918.00 | 918.00 | 14,919 |
| 2024-09-11 | 924.00 | 924.00 | 891.00 | 904.00 | 904.00 | 23,190 |
| 2024-09-10 | 925.00 | 940.00 | 892.00 | 904.00 | 904.00 | 24,588 |
| 2024-09-09 | 940.00 | 940.00 | 900.00 | 925.00 | 925.00 | 53,433 |
| 2024-09-06 | 943.00 | 948.00 | 899.00 | 940.00 | 940.00 | 50,367 |
| 2024-09-05 | 974.00 | 975.00 | 925.00 | 943.00 | 943.00 | 36,272 |
| 2024-09-04 | 972.00 | 972.00 | 939.00 | 964.00 | 964.00 | 24,046 |
| 2024-09-03 | 980.00 | 982.00 | 950.00 | 974.00 | 974.00 | 51,775 |
| 2024-09-02 | 984.00 | 984.00 | 960.00 | 980.00 | 980.00 | 19,901 |
| 2024-08-30 | 956.00 | 990.00 | 956.00 | 984.00 | 984.00 | 25,938 |
| 2024-08-29 | 980.00 | 989.00 | 920.00 | 961.00 | 961.00 | 85,855 |
| 2024-08-28 | 960.00 | 991.00 | 956.00 | 987.00 | 987.00 | 86,577 |
| 2024-08-27 | 957.00 | 985.00 | 957.00 | 960.00 | 960.00 | 14,309 |
| 2024-08-26 | 965.00 | 970.00 | 944.00 | 957.00 | 957.00 | 131,677 |
| 2024-08-23 | 965.00 | 970.00 | 941.00 | 966.00 | 966.00 | 96,842 |
| 2024-08-22 | 967.00 | 974.00 | 955.00 | 968.00 | 968.00 | 78,638 |
| 2024-08-21 | 1,002.00 | 1,011.00 | 961.00 | 967.00 | 967.00 | 105,834 |
| 2024-08-20 | 1,035.00 | 1,035.00 | 1,000.00 | 1,012.00 | 1,012.00 | 167,414 |
| 2024-08-19 | 1,016.00 | 1,039.00 | 1,000.00 | 1,022.00 | 1,022.00 | 144,448 |
| 2024-08-16 | 1,025.00 | 1,040.00 | 1,000.00 | 1,016.00 | 1,016.00 | 140,076 |
| 2024-08-14 | 995.00 | 1,024.00 | 988.00 | 1,021.00 | 1,021.00 | 382,330 |
| 2024-08-13 | 961.00 | 985.00 | 956.00 | 983.00 | 983.00 | 169,954 |
| 2024-08-12 | 968.00 | 980.00 | 962.00 | 967.00 | 967.00 | 147,522 |
| 2024-08-09 | 952.00 | 975.00 | 946.00 | 968.00 | 968.00 | 125,638 |
| 2024-08-08 | 942.00 | 1,000.00 | 900.00 | 956.00 | 956.00 | 657,704 |
| 2024-08-07 | 842.00 | 973.00 | 842.00 | 940.00 | 940.00 | 703,425 |
| 2024-08-06 | 771.00 | 851.00 | 771.00 | 841.00 | 841.00 | 150,916 |
| 2024-08-05 | 867.00 | 868.00 | 796.00 | 803.00 | 803.00 | 172,245 |
| 2024-08-02 | 891.00 | 891.00 | 871.00 | 876.00 | 876.00 | 103,311 |
| 2024-08-01 | 860.00 | 895.00 | 860.00 | 891.00 | 891.00 | 163,046 |
| 2024-07-31 | 817.00 | 910.00 | 805.00 | 860.00 | 860.00 | 650,596 |
| 2024-07-30 | 817.00 | 817.00 | 804.00 | 817.00 | 817.00 | 25,543 |
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.