SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16,490.00 | 16,690.00 | 16,360.00 | 16,610.00 | 16,610.00 | 27,311 |
| 2024-07-26 | 16,620.00 | 16,960.00 | 16,390.00 | 16,500.00 | 16,500.00 | 40,027 |
| 2024-07-25 | 16,750.00 | 16,880.00 | 16,010.00 | 16,600.00 | 16,600.00 | 57,718 |
| 2024-07-24 | 17,230.00 | 17,680.00 | 16,940.00 | 16,940.00 | 16,940.00 | 46,940 |
| 2024-07-23 | 17,150.00 | 17,600.00 | 17,150.00 | 17,230.00 | 17,230.00 | 56,759 |
| 2024-07-22 | 18,060.00 | 18,060.00 | 17,130.00 | 17,150.00 | 17,150.00 | 58,703 |
| 2024-07-19 | 17,910.00 | 18,080.00 | 17,560.00 | 18,060.00 | 18,060.00 | 42,241 |
| 2024-07-18 | 18,450.00 | 18,450.00 | 17,540.00 | 17,790.00 | 17,790.00 | 100,624 |
| 2024-07-17 | 18,790.00 | 19,080.00 | 18,480.00 | 18,480.00 | 18,480.00 | 42,147 |
| 2024-07-16 | 19,110.00 | 19,240.00 | 18,750.00 | 18,830.00 | 18,830.00 | 46,548 |
| 2024-07-15 | 19,300.00 | 19,370.00 | 19,070.00 | 19,190.00 | 19,190.00 | 27,889 |
| 2024-07-12 | 19,330.00 | 19,550.00 | 19,050.00 | 19,260.00 | 19,260.00 | 35,699 |
| 2024-07-11 | 19,500.00 | 19,850.00 | 19,400.00 | 19,420.00 | 19,420.00 | 51,426 |
| 2024-07-10 | 19,330.00 | 19,500.00 | 19,030.00 | 19,340.00 | 19,340.00 | 40,195 |
| 2024-07-09 | 19,570.00 | 19,750.00 | 19,280.00 | 19,310.00 | 19,310.00 | 56,714 |
| 2024-07-08 | 18,680.00 | 19,760.00 | 18,680.00 | 19,620.00 | 19,620.00 | 88,950 |
| 2024-07-05 | 18,370.00 | 18,790.00 | 18,150.00 | 18,580.00 | 18,580.00 | 57,248 |
| 2024-07-04 | 18,850.00 | 19,020.00 | 18,010.00 | 18,140.00 | 18,140.00 | 105,823 |
| 2024-07-03 | 19,000.00 | 19,350.00 | 18,790.00 | 18,920.00 | 18,920.00 | 49,929 |
| 2024-07-02 | 19,210.00 | 19,470.00 | 18,900.00 | 18,900.00 | 18,900.00 | 54,286 |
| 2024-07-01 | 19,140.00 | 19,730.00 | 19,040.00 | 19,470.00 | 19,470.00 | 46,555 |
| 2024-06-28 | 19,000.00 | 19,300.00 | 18,790.00 | 19,210.00 | 19,210.00 | 51,291 |
| 2024-06-27 | 19,180.00 | 19,330.00 | 19,050.00 | 19,070.00 | 19,070.00 | 36,468 |
| 2024-06-26 | 19,680.00 | 19,890.00 | 19,090.00 | 19,180.00 | 19,180.00 | 55,128 |
| 2024-06-25 | 18,710.00 | 20,100.00 | 18,500.00 | 19,590.00 | 19,590.00 | 92,138 |
| 2024-06-24 | 20,600.00 | 20,700.00 | 19,070.00 | 19,070.00 | 19,070.00 | 193,284 |
| 2024-06-21 | 20,900.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | 42,750 |
| 2024-06-20 | 20,850.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,900.00 | 36,306 |
| 2024-06-19 | 20,550.00 | 21,450.00 | 20,550.00 | 21,100.00 | 21,100.00 | 73,544 |
| 2024-06-18 | 21,100.00 | 21,300.00 | 20,800.00 | 20,850.00 | 20,850.00 | 70,400 |
| 2024-06-17 | 22,200.00 | 22,200.00 | 20,950.00 | 21,350.00 | 21,350.00 | 133,055 |
| 2024-06-14 | 22,300.00 | 22,350.00 | 21,750.00 | 22,000.00 | 22,000.00 | 95,736 |
| 2024-06-13 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,400.00 | 66,507 |
| 2024-06-12 | 22,400.00 | 22,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | 90,846 |
| 2024-06-11 | 22,000.00 | 22,400.00 | 21,800.00 | 22,150.00 | 22,150.00 | 64,770 |
| 2024-06-10 | 21,900.00 | 22,550.00 | 21,450.00 | 22,100.00 | 22,100.00 | 85,138 |
| 2024-06-07 | 22,100.00 | 22,350.00 | 22,000.00 | 22,050.00 | 22,050.00 | 65,408 |
| 2024-06-05 | 22,550.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,250.00 | 74,570 |
| 2024-06-04 | 22,800.00 | 22,950.00 | 22,450.00 | 22,550.00 | 22,550.00 | 62,068 |
| 2024-06-03 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 48,172 |
| 2024-05-31 | 23,100.00 | 23,500.00 | 22,800.00 | 22,900.00 | 22,900.00 | 61,033 |
| 2024-05-30 | 23,400.00 | 24,700.00 | 22,550.00 | 23,050.00 | 23,050.00 | 197,328 |
| 2024-05-29 | 23,200.00 | 23,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | 83,285 |
| 2024-05-28 | 23,000.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | 61,238 |
| 2024-05-27 | 22,800.00 | 23,300.00 | 22,250.00 | 23,250.00 | 23,250.00 | 89,950 |
| 2024-05-24 | 23,050.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | 55,179 |
| 2024-05-23 | 23,200.00 | 23,400.00 | 22,900.00 | 23,300.00 | 23,300.00 | 48,809 |
| 2024-05-22 | 23,700.00 | 23,850.00 | 23,300.00 | 23,400.00 | 23,400.00 | 62,683 |
| 2024-05-21 | 24,000.00 | 24,450.00 | 23,700.00 | 23,700.00 | 23,700.00 | 80,924 |
| 2024-05-20 | 24,400.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 62,064 |
| 2024-05-17 | 24,600.00 | 24,900.00 | 24,300.00 | 24,400.00 | 24,400.00 | 61,310 |
| 2024-05-16 | 25,350.00 | 25,350.00 | 24,600.00 | 24,700.00 | 24,700.00 | 90,149 |
| 2024-05-14 | 24,100.00 | 25,450.00 | 24,100.00 | 24,600.00 | 24,600.00 | 205,348 |
| 2024-05-13 | 24,250.00 | 24,800.00 | 23,600.00 | 24,050.00 | 24,050.00 | 73,324 |
| 2024-05-10 | 24,500.00 | 24,900.00 | 23,700.00 | 23,950.00 | 23,950.00 | 91,098 |
| 2024-05-09 | 25,000.00 | 25,200.00 | 24,400.00 | 24,500.00 | 24,500.00 | 115,537 |
| 2024-05-08 | 24,700.00 | 25,300.00 | 24,200.00 | 24,800.00 | 24,800.00 | 96,805 |
| 2024-05-07 | 25,000.00 | 25,050.00 | 24,350.00 | 24,700.00 | 24,700.00 | 84,185 |
| 2024-05-03 | 24,450.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | 102,498 |
| 2024-05-02 | 24,500.00 | 24,550.00 | 23,950.00 | 24,350.00 | 24,350.00 | 66,528 |
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.