SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24,000.00 | 24,700.00 | 24,000.00 | 24,450.00 | 24,450.00 | 152,303 |
| 2024-04-29 | 23,300.00 | 24,000.00 | 23,050.00 | 23,900.00 | 23,900.00 | 93,185 |
| 2024-04-26 | 23,550.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,950.00 | 70,674 |
| 2024-04-25 | 23,400.00 | 23,700.00 | 23,100.00 | 23,250.00 | 23,250.00 | 65,860 |
| 2024-04-24 | 23,000.00 | 23,900.00 | 22,500.00 | 23,750.00 | 23,750.00 | 116,933 |
| 2024-04-23 | 22,550.00 | 23,000.00 | 22,550.00 | 22,700.00 | 22,700.00 | 95,982 |
| 2024-04-22 | 23,150.00 | 23,700.00 | 21,550.00 | 22,250.00 | 22,250.00 | 352,965 |
| 2024-04-19 | 23,800.00 | 24,300.00 | 22,700.00 | 23,500.00 | 23,500.00 | 117,647 |
| 2024-04-18 | 22,900.00 | 25,150.00 | 22,650.00 | 23,750.00 | 23,750.00 | 245,317 |
| 2024-04-17 | 22,800.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | 62,154 |
| 2024-04-16 | 23,450.00 | 23,900.00 | 22,800.00 | 22,800.00 | 22,800.00 | 146,324 |
| 2024-04-15 | 24,650.00 | 24,650.00 | 23,800.00 | 24,000.00 | 24,000.00 | 134,090 |
| 2024-04-12 | 24,500.00 | 25,600.00 | 24,300.00 | 24,950.00 | 24,950.00 | 136,329 |
| 2024-04-11 | 23,850.00 | 25,350.00 | 23,750.00 | 24,600.00 | 24,600.00 | 90,360 |
| 2024-04-09 | 24,350.00 | 24,750.00 | 24,300.00 | 24,350.00 | 24,350.00 | 77,929 |
| 2024-04-08 | 25,600.00 | 25,900.00 | 24,350.00 | 24,400.00 | 24,400.00 | 163,842 |
| 2024-04-05 | 24,700.00 | 26,150.00 | 24,650.00 | 25,650.00 | 25,650.00 | 127,738 |
| 2024-04-04 | 25,400.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | 129,303 |
| 2024-04-03 | 26,100.00 | 26,100.00 | 25,050.00 | 25,350.00 | 25,350.00 | 178,623 |
| 2024-04-02 | 27,000.00 | 27,150.00 | 26,200.00 | 26,500.00 | 26,500.00 | 152,290 |
| 2024-04-01 | 26,900.00 | 27,900.00 | 26,900.00 | 26,950.00 | 26,950.00 | 200,471 |
| 2024-03-29 | 27,950.00 | 27,950.00 | 26,900.00 | 26,900.00 | 26,900.00 | 225,376 |
| 2024-03-28 | 26,900.00 | 29,450.00 | 26,550.00 | 27,450.00 | 27,450.00 | 1,062,746 |
| 2024-03-27 | 26,400.00 | 27,350.00 | 26,300.00 | 27,150.00 | 27,150.00 | 285,175 |
| 2024-03-26 | 26,200.00 | 26,700.00 | 25,950.00 | 26,450.00 | 26,450.00 | 200,802 |
| 2024-03-25 | 27,500.00 | 27,550.00 | 26,050.00 | 26,500.00 | 26,500.00 | 311,048 |
| 2024-03-22 | 27,400.00 | 28,200.00 | 26,800.00 | 27,650.00 | 27,650.00 | 344,739 |
| 2024-03-21 | 27,650.00 | 28,250.00 | 26,600.00 | 27,050.00 | 27,050.00 | 426,282 |
| 2024-03-20 | 28,300.00 | 29,100.00 | 27,350.00 | 27,400.00 | 27,400.00 | 865,070 |
| 2024-03-19 | 28,900.00 | 28,900.00 | 27,200.00 | 28,050.00 | 28,050.00 | 772,273 |
| 2024-03-18 | 29,250.00 | 29,300.00 | 28,200.00 | 29,000.00 | 29,000.00 | 1,291,998 |
| 2024-03-15 | 24,900.00 | 30,900.00 | 24,550.00 | 29,800.00 | 29,800.00 | 7,839,334 |
| 2024-03-14 | 24,750.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | 94,065 |
| 2024-03-13 | 23,900.00 | 24,800.00 | 23,700.00 | 24,700.00 | 24,700.00 | 217,481 |
| 2024-03-12 | 23,450.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,600.00 | 84,218 |
| 2024-03-11 | 24,000.00 | 24,200.00 | 23,400.00 | 23,450.00 | 23,450.00 | 161,199 |
| 2024-03-08 | 25,050.00 | 25,050.00 | 24,150.00 | 24,300.00 | 24,300.00 | 125,949 |
| 2024-03-07 | 25,200.00 | 25,300.00 | 24,550.00 | 24,550.00 | 24,550.00 | 97,716 |
| 2024-03-06 | 24,950.00 | 25,100.00 | 24,550.00 | 24,650.00 | 24,650.00 | 104,377 |
| 2024-03-05 | 25,500.00 | 25,550.00 | 24,900.00 | 25,100.00 | 25,100.00 | 125,117 |
| 2024-03-04 | 24,250.00 | 25,600.00 | 24,250.00 | 25,600.00 | 25,600.00 | 201,535 |
| 2024-02-29 | 24,550.00 | 24,600.00 | 24,100.00 | 24,200.00 | 24,200.00 | 108,712 |
| 2024-02-28 | 24,600.00 | 25,000.00 | 24,550.00 | 24,650.00 | 24,650.00 | 84,602 |
| 2024-02-27 | 25,250.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | 182,061 |
| 2024-02-26 | 25,900.00 | 26,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | 121,053 |
| 2024-02-23 | 26,850.00 | 26,900.00 | 26,050.00 | 26,050.00 | 26,050.00 | 108,879 |
| 2024-02-22 | 26,500.00 | 26,650.00 | 26,100.00 | 26,450.00 | 26,450.00 | 159,928 |
| 2024-02-21 | 26,450.00 | 26,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 137,735 |
| 2024-02-20 | 26,200.00 | 27,150.00 | 25,400.00 | 26,500.00 | 26,500.00 | 254,307 |
| 2024-02-19 | 26,600.00 | 26,900.00 | 26,200.00 | 26,300.00 | 26,300.00 | 165,564 |
| 2024-02-16 | 27,100.00 | 27,950.00 | 26,000.00 | 26,250.00 | 26,250.00 | 456,341 |
| 2024-02-15 | 27,450.00 | 27,450.00 | 26,500.00 | 26,550.00 | 26,550.00 | 157,450 |
| 2024-02-14 | 26,200.00 | 27,250.00 | 25,800.00 | 27,250.00 | 27,250.00 | 126,174 |
| 2024-02-13 | 26,550.00 | 27,150.00 | 26,100.00 | 27,150.00 | 27,150.00 | 182,499 |
| 2024-02-08 | 26,000.00 | 26,500.00 | 25,700.00 | 26,500.00 | 26,500.00 | 276,455 |
| 2024-02-07 | 24,850.00 | 25,200.00 | 24,700.00 | 24,850.00 | 24,850.00 | 78,144 |
| 2024-02-06 | 24,850.00 | 25,300.00 | 24,300.00 | 24,800.00 | 24,800.00 | 104,100 |
| 2024-02-05 | 25,500.00 | 25,600.00 | 24,700.00 | 25,150.00 | 25,150.00 | 89,896 |
| 2024-02-02 | 25,200.00 | 25,800.00 | 24,850.00 | 25,250.00 | 25,250.00 | 140,054 |
| 2024-02-01 | 24,500.00 | 25,100.00 | 24,050.00 | 24,900.00 | 24,900.00 | 184,837 |
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.