SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 25,150.00 | 25,600.00 | 24,600.00 | 24,800.00 | 24,800.00 | 179,168 |
| 2024-01-30 | 26,200.00 | 26,350.00 | 25,250.00 | 25,650.00 | 25,650.00 | 165,786 |
| 2024-01-29 | 27,200.00 | 27,350.00 | 25,600.00 | 25,850.00 | 25,850.00 | 331,076 |
| 2024-01-26 | 26,650.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 236,804 |
| 2024-01-25 | 28,800.00 | 28,850.00 | 26,450.00 | 26,700.00 | 26,700.00 | 579,359 |
| 2024-01-24 | 29,550.00 | 29,600.00 | 28,500.00 | 28,900.00 | 28,900.00 | 452,771 |
| 2024-01-23 | 31,700.00 | 31,750.00 | 29,600.00 | 30,050.00 | 30,050.00 | 450,013 |
| 2024-01-22 | 31,800.00 | 32,300.00 | 30,750.00 | 32,200.00 | 32,200.00 | 931,971 |
| 2024-01-19 | 31,250.00 | 31,450.00 | 29,300.00 | 30,450.00 | 30,450.00 | 592,906 |
| 2024-01-18 | 28,950.00 | 30,700.00 | 28,250.00 | 30,350.00 | 30,350.00 | 656,515 |
| 2024-01-17 | 30,650.00 | 31,200.00 | 28,750.00 | 28,950.00 | 28,950.00 | 419,297 |
| 2024-01-16 | 32,000.00 | 32,000.00 | 30,000.00 | 30,400.00 | 30,400.00 | 397,285 |
| 2024-01-15 | 30,800.00 | 31,950.00 | 30,300.00 | 31,650.00 | 31,650.00 | 520,079 |
| 2024-01-12 | 31,150.00 | 31,600.00 | 30,350.00 | 30,800.00 | 30,800.00 | 399,984 |
| 2024-01-11 | 33,100.00 | 33,350.00 | 31,350.00 | 31,700.00 | 31,700.00 | 671,543 |
| 2024-01-10 | 33,000.00 | 33,700.00 | 31,600.00 | 33,000.00 | 33,000.00 | 819,168 |
| 2024-01-09 | 32,950.00 | 33,750.00 | 31,850.00 | 33,750.00 | 33,750.00 | 1,305,214 |
| 2024-01-08 | 33,000.00 | 35,900.00 | 32,100.00 | 33,250.00 | 33,250.00 | 4,404,468 |
| 2024-01-05 | 26,650.00 | 32,650.00 | 26,600.00 | 31,450.00 | 31,450.00 | 4,674,370 |
| 2024-01-04 | 26,900.00 | 27,400.00 | 26,350.00 | 26,450.00 | 26,450.00 | 161,000 |
| 2024-01-03 | 26,200.00 | 27,650.00 | 26,100.00 | 27,300.00 | 27,300.00 | 317,685 |
| 2024-01-02 | 26,650.00 | 27,000.00 | 26,100.00 | 26,700.00 | 26,700.00 | 203,311 |
| 2023-12-28 | 25,800.00 | 27,050.00 | 25,500.00 | 26,600.00 | 26,600.00 | 468,613 |
| 2023-12-27 | 24,400.00 | 25,250.00 | 24,100.00 | 25,100.00 | 25,100.00 | 147,900 |
| 2023-12-26 | 25,450.00 | 25,600.00 | 24,300.00 | 24,400.00 | 24,400.00 | 146,774 |
| 2023-12-22 | 25,900.00 | 26,000.00 | 25,200.00 | 25,300.00 | 25,300.00 | 151,451 |
| 2023-12-21 | 25,450.00 | 26,100.00 | 25,350.00 | 25,750.00 | 25,750.00 | 132,693 |
| 2023-12-20 | 26,350.00 | 26,500.00 | 25,550.00 | 25,950.00 | 25,950.00 | 251,128 |
| 2023-12-19 | 26,650.00 | 27,000.00 | 26,250.00 | 26,300.00 | 26,300.00 | 220,758 |
| 2023-12-18 | 26,850.00 | 26,850.00 | 26,200.00 | 26,350.00 | 26,350.00 | 190,717 |
| 2023-12-15 | 25,500.00 | 26,000.00 | 25,450.00 | 26,000.00 | 26,000.00 | 161,712 |
| 2023-12-14 | 25,900.00 | 26,000.00 | 25,350.00 | 25,750.00 | 25,750.00 | 269,742 |
| 2023-12-13 | 26,100.00 | 26,350.00 | 25,300.00 | 25,450.00 | 25,450.00 | 173,850 |
| 2023-12-12 | 25,250.00 | 26,500.00 | 25,150.00 | 26,350.00 | 26,350.00 | 250,776 |
| 2023-12-11 | 25,900.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,600.00 | 170,146 |
| 2023-12-08 | 26,300.00 | 26,450.00 | 25,500.00 | 25,950.00 | 25,950.00 | 221,945 |
| 2023-12-07 | 25,600.00 | 25,700.00 | 24,950.00 | 25,100.00 | 25,100.00 | 186,503 |
| 2023-12-06 | 26,250.00 | 26,550.00 | 24,200.00 | 25,850.00 | 25,850.00 | 597,703 |
| 2023-12-05 | 28,100.00 | 29,150.00 | 25,800.00 | 26,600.00 | 26,600.00 | 432,982 |
| 2023-12-04 | 29,750.00 | 29,800.00 | 28,350.00 | 28,600.00 | 28,600.00 | 281,822 |
| 2023-12-01 | 30,600.00 | 30,750.00 | 29,700.00 | 29,800.00 | 29,800.00 | 305,766 |
| 2023-11-30 | 30,950.00 | 31,000.00 | 29,800.00 | 30,950.00 | 30,950.00 | 616,298 |
| 2023-11-29 | 28,750.00 | 30,800.00 | 28,300.00 | 30,350.00 | 30,350.00 | 1,186,538 |
| 2023-11-28 | 27,550.00 | 28,700.00 | 27,300.00 | 28,500.00 | 28,500.00 | 322,055 |
| 2023-11-27 | 27,650.00 | 27,900.00 | 26,600.00 | 27,400.00 | 27,400.00 | 197,999 |
| 2023-11-24 | 27,200.00 | 27,750.00 | 26,950.00 | 27,350.00 | 27,350.00 | 147,256 |
| 2023-11-23 | 28,450.00 | 28,700.00 | 27,000.00 | 27,200.00 | 27,200.00 | 265,072 |
| 2023-11-22 | 28,100.00 | 28,400.00 | 27,600.00 | 28,150.00 | 28,150.00 | 258,174 |
| 2023-11-21 | 29,650.00 | 30,500.00 | 28,600.00 | 28,850.00 | 28,850.00 | 823,147 |
| 2023-11-20 | 28,300.00 | 28,900.00 | 28,000.00 | 28,600.00 | 28,600.00 | 281,833 |
| 2023-11-17 | 28,900.00 | 29,350.00 | 27,850.00 | 28,750.00 | 28,750.00 | 511,449 |
| 2023-11-16 | 27,700.00 | 28,650.00 | 26,800.00 | 28,500.00 | 28,500.00 | 531,223 |
| 2023-11-15 | 27,800.00 | 27,800.00 | 26,950.00 | 27,350.00 | 27,350.00 | 343,965 |
| 2023-11-14 | 27,700.00 | 28,300.00 | 26,550.00 | 26,600.00 | 26,600.00 | 585,311 |
| 2023-11-13 | 26,450.00 | 27,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | 394,926 |
| 2023-11-10 | 25,450.00 | 26,100.00 | 25,300.00 | 25,700.00 | 25,700.00 | 228,220 |
| 2023-11-09 | 26,650.00 | 27,200.00 | 26,300.00 | 26,300.00 | 26,300.00 | 360,887 |
| 2023-11-08 | 28,450.00 | 28,950.00 | 26,500.00 | 26,850.00 | 26,850.00 | 547,683 |
| 2023-11-07 | 28,750.00 | 30,400.00 | 27,100.00 | 28,100.00 | 28,100.00 | 1,869,912 |
| 2023-11-06 | 27,300.00 | 28,050.00 | 26,400.00 | 27,900.00 | 27,900.00 | 1,300,218 |
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.