SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 42,550.00 | 45,550.00 | 42,550.00 | 45,550.00 | 45,550.00 | 1,001,729 |
| 2023-08-03 | 42,800.00 | 42,800.00 | 40,250.00 | 41,950.00 | 41,950.00 | 900,302 |
| 2023-08-02 | 44,000.00 | 44,450.00 | 43,100.00 | 43,100.00 | 43,100.00 | 1,036,826 |
| 2023-08-01 | 38,500.00 | 48,750.00 | 38,000.00 | 45,350.00 | 45,350.00 | 13,064,450 |
| 2023-07-31 | 30,600.00 | 38,650.00 | 29,000.00 | 37,500.00 | 37,500.00 | 7,501,957 |
| 2023-07-28 | 30,600.00 | 32,400.00 | 29,900.00 | 30,900.00 | 30,900.00 | 1,504,634 |
| 2023-07-27 | 29,250.00 | 31,100.00 | 28,800.00 | 29,250.00 | 29,250.00 | 1,041,457 |
| 2023-07-26 | 31,500.00 | 32,950.00 | 28,200.00 | 29,100.00 | 29,100.00 | 1,728,397 |
| 2023-07-25 | 35,500.00 | 35,500.00 | 31,750.00 | 32,050.00 | 32,050.00 | 2,009,951 |
| 2023-07-24 | 33,850.00 | 36,450.00 | 33,850.00 | 35,600.00 | 35,600.00 | 2,587,435 |
| 2023-07-21 | 30,250.00 | 35,950.00 | 29,450.00 | 33,500.00 | 33,500.00 | 5,330,082 |
| 2023-07-20 | 31,950.00 | 32,800.00 | 29,650.00 | 29,900.00 | 29,900.00 | 1,292,249 |
| 2023-07-19 | 29,150.00 | 32,600.00 | 28,200.00 | 31,200.00 | 31,200.00 | 4,796,461 |
| 2023-07-18 | 25,000.00 | 28,000.00 | 24,150.00 | 27,500.00 | 27,500.00 | 1,596,286 |
| 2023-07-17 | 23,450.00 | 25,000.00 | 23,200.00 | 24,450.00 | 24,450.00 | 358,077 |
| 2023-07-14 | 24,100.00 | 24,200.00 | 22,950.00 | 23,450.00 | 23,450.00 | 222,793 |
| 2023-07-13 | 23,100.00 | 24,300.00 | 22,950.00 | 24,000.00 | 24,000.00 | 427,575 |
| 2023-07-12 | 23,150.00 | 23,200.00 | 22,250.00 | 22,550.00 | 22,550.00 | 171,853 |
| 2023-07-11 | 22,800.00 | 23,150.00 | 22,550.00 | 23,000.00 | 23,000.00 | 310,124 |
| 2023-07-10 | 21,050.00 | 25,500.00 | 20,400.00 | 22,900.00 | 22,900.00 | 1,984,534 |
| 2023-07-07 | 20,900.00 | 21,350.00 | 20,350.00 | 20,950.00 | 20,950.00 | 126,182 |
| 2023-07-06 | 21,950.00 | 21,950.00 | 21,050.00 | 21,150.00 | 21,150.00 | 99,506 |
| 2023-07-05 | 22,000.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 97,796 |
| 2023-07-04 | 22,400.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 122,552 |
| 2023-07-03 | 22,250.00 | 22,950.00 | 22,150.00 | 22,550.00 | 22,550.00 | 93,325 |
| 2023-06-30 | 22,100.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | 96,610 |
| 2023-06-29 | 23,000.00 | 23,350.00 | 22,150.00 | 22,300.00 | 22,300.00 | 164,454 |
| 2023-06-28 | 23,450.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | 58,740 |
| 2023-06-27 | 23,800.00 | 24,050.00 | 23,200.00 | 23,450.00 | 23,450.00 | 80,744 |
| 2023-06-26 | 23,300.00 | 24,250.00 | 23,200.00 | 23,800.00 | 23,800.00 | 102,418 |
| 2023-06-23 | 24,350.00 | 24,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 206,096 |
| 2023-06-22 | 24,600.00 | 25,050.00 | 24,300.00 | 24,350.00 | 24,350.00 | 103,993 |
| 2023-06-21 | 25,600.00 | 25,900.00 | 24,800.00 | 24,850.00 | 24,850.00 | 188,043 |
| 2023-06-20 | 25,900.00 | 26,150.00 | 25,500.00 | 25,850.00 | 25,850.00 | 150,592 |
| 2023-06-19 | 26,550.00 | 26,550.00 | 25,500.00 | 25,700.00 | 25,700.00 | 229,998 |
| 2023-06-16 | 25,950.00 | 27,400.00 | 25,950.00 | 26,650.00 | 26,650.00 | 520,649 |
| 2023-06-15 | 26,700.00 | 27,150.00 | 25,300.00 | 25,650.00 | 25,650.00 | 245,876 |
| 2023-06-14 | 26,650.00 | 26,800.00 | 25,700.00 | 26,550.00 | 26,550.00 | 282,051 |
| 2023-06-13 | 25,500.00 | 26,900.00 | 25,500.00 | 26,350.00 | 26,350.00 | 394,172 |
| 2023-06-12 | 26,100.00 | 26,150.00 | 25,050.00 | 25,250.00 | 25,250.00 | 212,062 |
| 2023-06-09 | 26,150.00 | 26,550.00 | 25,850.00 | 26,100.00 | 26,100.00 | 197,511 |
| 2023-06-08 | 26,200.00 | 26,550.00 | 25,850.00 | 26,050.00 | 26,050.00 | 122,351 |
| 2023-06-07 | 27,250.00 | 27,500.00 | 26,450.00 | 26,550.00 | 26,550.00 | 277,498 |
| 2023-06-05 | 26,350.00 | 27,350.00 | 25,600.00 | 26,950.00 | 26,950.00 | 259,052 |
| 2023-06-02 | 26,500.00 | 26,550.00 | 26,000.00 | 26,200.00 | 26,200.00 | 100,467 |
| 2023-06-01 | 25,350.00 | 26,250.00 | 25,350.00 | 26,250.00 | 26,250.00 | 93,707 |
| 2023-05-31 | 25,800.00 | 26,650.00 | 25,800.00 | 26,050.00 | 26,050.00 | 167,066 |
| 2023-05-30 | 26,050.00 | 26,400.00 | 25,750.00 | 25,950.00 | 25,950.00 | 141,375 |
| 2023-05-26 | 27,600.00 | 27,700.00 | 25,400.00 | 25,400.00 | 25,400.00 | 339,175 |
| 2023-05-25 | 27,650.00 | 28,750.00 | 26,700.00 | 26,950.00 | 26,950.00 | 707,543 |
| 2023-05-24 | 27,100.00 | 27,100.00 | 26,350.00 | 26,450.00 | 26,450.00 | 137,441 |
| 2023-05-23 | 27,050.00 | 27,600.00 | 26,850.00 | 27,250.00 | 27,250.00 | 200,818 |
| 2023-05-22 | 27,800.00 | 27,800.00 | 26,700.00 | 26,800.00 | 26,800.00 | 227,220 |
| 2023-05-19 | 27,550.00 | 28,150.00 | 27,000.00 | 27,500.00 | 27,500.00 | 563,526 |
| 2023-05-18 | 25,500.00 | 26,650.00 | 25,450.00 | 26,450.00 | 26,450.00 | 272,875 |
| 2023-05-17 | 24,600.00 | 25,150.00 | 24,450.00 | 25,050.00 | 25,050.00 | 108,756 |
| 2023-05-16 | 25,000.00 | 25,850.00 | 24,500.00 | 24,600.00 | 24,600.00 | 206,600 |
| 2023-05-15 | 27,150.00 | 27,350.00 | 24,850.00 | 24,950.00 | 24,950.00 | 383,790 |
| 2023-05-12 | 26,850.00 | 27,550.00 | 26,250.00 | 27,150.00 | 27,150.00 | 194,265 |
| 2023-05-11 | 26,750.00 | 27,800.00 | 26,700.00 | 26,850.00 | 26,850.00 | 203,904 |
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.