SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 28,550.00 | 28,600.00 | 26,050.00 | 26,150.00 | 26,150.00 | 293,146 |
| 2023-05-09 | 27,850.00 | 28,650.00 | 27,150.00 | 28,250.00 | 28,250.00 | 368,016 |
| 2023-05-08 | 27,850.00 | 28,950.00 | 27,400.00 | 27,800.00 | 27,800.00 | 544,167 |
| 2023-05-04 | 27,400.00 | 27,850.00 | 26,800.00 | 27,250.00 | 27,250.00 | 273,650 |
| 2023-05-03 | 26,200.00 | 28,500.00 | 25,650.00 | 27,450.00 | 27,450.00 | 935,640 |
| 2023-05-02 | 23,900.00 | 28,150.00 | 22,900.00 | 27,000.00 | 27,000.00 | 1,801,308 |
| 2023-04-28 | 23,800.00 | 25,100.00 | 23,650.00 | 23,650.00 | 23,650.00 | 617,662 |
| 2023-04-27 | 25,300.00 | 25,550.00 | 22,800.00 | 23,650.00 | 23,650.00 | 719,813 |
| 2023-04-26 | 24,000.00 | 25,500.00 | 23,650.00 | 24,700.00 | 24,700.00 | 701,260 |
| 2023-04-25 | 24,100.00 | 25,300.00 | 23,550.00 | 23,900.00 | 23,900.00 | 577,947 |
| 2023-04-24 | 24,150.00 | 25,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | 435,271 |
| 2023-04-21 | 24,800.00 | 26,100.00 | 24,300.00 | 24,400.00 | 24,400.00 | 1,134,013 |
| 2023-04-20 | 24,950.00 | 25,250.00 | 24,300.00 | 24,500.00 | 24,500.00 | 355,100 |
| 2023-04-19 | 25,250.00 | 26,100.00 | 24,800.00 | 24,950.00 | 24,950.00 | 500,203 |
| 2023-04-18 | 26,950.00 | 26,950.00 | 25,100.00 | 25,150.00 | 25,150.00 | 589,167 |
| 2023-04-17 | 27,450.00 | 27,950.00 | 26,650.00 | 27,000.00 | 27,000.00 | 698,423 |
| 2023-04-14 | 27,000.00 | 28,900.00 | 26,150.00 | 26,300.00 | 26,300.00 | 1,344,910 |
| 2023-04-13 | 26,050.00 | 27,150.00 | 25,250.00 | 26,450.00 | 26,450.00 | 538,785 |
| 2023-04-12 | 28,250.00 | 28,250.00 | 26,400.00 | 26,400.00 | 26,400.00 | 577,772 |
| 2023-04-11 | 27,750.00 | 28,250.00 | 26,500.00 | 28,250.00 | 28,250.00 | 661,824 |
| 2023-04-10 | 27,600.00 | 27,900.00 | 26,550.00 | 27,600.00 | 27,600.00 | 825,277 |
| 2023-04-07 | 29,150.00 | 29,450.00 | 28,250.00 | 28,500.00 | 28,500.00 | 421,434 |
| 2023-04-06 | 29,700.00 | 29,750.00 | 28,200.00 | 28,650.00 | 28,650.00 | 607,427 |
| 2023-04-05 | 30,400.00 | 30,650.00 | 29,250.00 | 30,050.00 | 30,050.00 | 376,600 |
| 2023-04-04 | 31,700.00 | 33,350.00 | 30,000.00 | 30,200.00 | 30,200.00 | 938,194 |
| 2023-04-03 | 30,500.00 | 31,400.00 | 29,800.00 | 31,000.00 | 31,000.00 | 621,198 |
| 2023-03-31 | 32,150.00 | 32,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1,044,854 |
| 2023-03-30 | 32,900.00 | 33,600.00 | 32,000.00 | 32,650.00 | 32,650.00 | 576,577 |
| 2023-03-29 | 33,800.00 | 33,900.00 | 32,000.00 | 32,700.00 | 32,700.00 | 906,963 |
| 2023-03-28 | 35,500.00 | 36,350.00 | 33,250.00 | 34,000.00 | 34,000.00 | 927,669 |
| 2023-03-27 | 36,250.00 | 36,700.00 | 34,500.00 | 35,050.00 | 35,050.00 | 954,800 |
| 2023-03-24 | 36,850.00 | 38,150.00 | 35,650.00 | 36,500.00 | 36,500.00 | 1,675,781 |
| 2023-03-23 | 34,600.00 | 37,600.00 | 34,350.00 | 36,000.00 | 36,000.00 | 2,720,105 |
| 2023-03-22 | 35,550.00 | 37,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | 2,206,366 |
| 2023-03-21 | 33,800.00 | 36,900.00 | 33,150.00 | 34,400.00 | 34,400.00 | 2,199,478 |
| 2023-03-20 | 35,800.00 | 35,850.00 | 33,050.00 | 33,950.00 | 33,950.00 | 1,076,270 |
| 2023-03-17 | 34,000.00 | 36,750.00 | 33,250.00 | 36,200.00 | 36,200.00 | 3,766,791 |
| 2023-03-16 | 32,400.00 | 33,850.00 | 30,850.00 | 32,500.00 | 32,500.00 | 1,568,596 |
| 2023-03-15 | 32,800.00 | 33,500.00 | 31,700.00 | 32,450.00 | 32,450.00 | 1,274,436 |
| 2023-03-14 | 34,900.00 | 35,200.00 | 30,900.00 | 31,000.00 | 31,000.00 | 1,372,105 |
| 2023-03-13 | 33,150.00 | 35,450.00 | 32,500.00 | 35,450.00 | 35,450.00 | 2,106,278 |
| 2023-03-10 | 33,350.00 | 34,300.00 | 31,500.00 | 33,800.00 | 33,800.00 | 2,143,774 |
| 2023-03-09 | 37,650.00 | 38,200.00 | 33,000.00 | 34,800.00 | 34,800.00 | 2,247,536 |
| 2023-03-08 | 38,450.00 | 38,500.00 | 36,500.00 | 37,250.00 | 37,250.00 | 1,296,399 |
| 2023-03-07 | 40,000.00 | 40,150.00 | 37,600.00 | 38,050.00 | 38,050.00 | 1,981,590 |
| 2023-03-06 | 34,500.00 | 41,600.00 | 32,800.00 | 41,150.00 | 41,150.00 | 7,459,708 |
| 2023-03-03 | 34,650.00 | 36,150.00 | 33,500.00 | 34,250.00 | 34,250.00 | 2,268,467 |
| 2023-03-02 | 35,350.00 | 35,600.00 | 32,500.00 | 33,700.00 | 33,700.00 | 2,289,375 |
| 2023-02-28 | 36,850.00 | 37,450.00 | 35,300.00 | 36,600.00 | 36,600.00 | 1,338,436 |
| 2023-02-27 | 37,400.00 | 38,450.00 | 35,300.00 | 37,000.00 | 37,000.00 | 2,625,917 |
| 2023-02-24 | 35,750.00 | 39,750.00 | 35,000.00 | 36,000.00 | 36,000.00 | 6,120,420 |
| 2023-02-23 | 31,350.00 | 36,650.00 | 30,950.00 | 35,950.00 | 35,950.00 | 10,228,540 |
| 2023-02-22 | 27,200.00 | 29,900.00 | 26,550.00 | 29,700.00 | 29,700.00 | 2,894,042 |
| 2023-02-21 | 26,550.00 | 29,250.00 | 25,900.00 | 28,000.00 | 28,000.00 | 4,886,080 |
| 2023-02-20 | 25,750.00 | 28,300.00 | 25,150.00 | 27,000.00 | 27,000.00 | 6,490,669 |
| 2023-02-17 | 23,500.00 | 26,550.00 | 23,300.00 | 23,750.00 | 23,750.00 | 6,417,644 |
| 2023-02-16 | 21,500.00 | 23,100.00 | 20,900.00 | 22,300.00 | 22,300.00 | 1,781,994 |
| 2023-02-15 | 26,050.00 | 26,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | 2,702,252 |
| 2023-02-14 | 25,700.00 | 26,100.00 | 24,550.00 | 25,500.00 | 25,500.00 | 1,951,868 |
| 2023-02-13 | 22,800.00 | 27,650.00 | 22,600.00 | 25,750.00 | 25,750.00 | 3,337,418 |
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.