SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,270.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 12,213 |
| 2022-11-14 | 6,870.00 | 7,330.00 | 6,780.00 | 7,250.00 | 7,250.00 | 50,635 |
| 2022-11-11 | 6,860.00 | 6,890.00 | 6,710.00 | 6,800.00 | 6,800.00 | 27,635 |
| 2022-11-10 | 6,740.00 | 6,740.00 | 6,550.00 | 6,600.00 | 6,600.00 | 12,100 |
| 2022-11-09 | 6,810.00 | 6,920.00 | 6,670.00 | 6,740.00 | 6,740.00 | 13,031 |
| 2022-11-08 | 6,720.00 | 6,860.00 | 6,670.00 | 6,810.00 | 6,810.00 | 11,811 |
| 2022-11-07 | 6,670.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 5,065 |
| 2022-11-04 | 6,780.00 | 6,810.00 | 6,640.00 | 6,760.00 | 6,760.00 | 6,618 |
| 2022-11-03 | 6,760.00 | 6,800.00 | 6,590.00 | 6,780.00 | 6,780.00 | 12,708 |
| 2022-11-02 | 6,700.00 | 6,760.00 | 6,410.00 | 6,760.00 | 6,760.00 | 10,561 |
| 2022-11-01 | 6,650.00 | 6,760.00 | 6,400.00 | 6,700.00 | 6,700.00 | 9,090 |
| 2022-10-31 | 6,590.00 | 6,680.00 | 6,450.00 | 6,680.00 | 6,680.00 | 10,146 |
| 2022-10-28 | 6,610.00 | 6,740.00 | 6,500.00 | 6,530.00 | 6,530.00 | 16,644 |
| 2022-10-27 | 6,410.00 | 6,580.00 | 6,380.00 | 6,580.00 | 6,580.00 | 18,648 |
| 2022-10-26 | 6,440.00 | 6,440.00 | 6,350.00 | 6,360.00 | 6,360.00 | 7,490 |
| 2022-10-25 | 6,430.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | 11,992 |
| 2022-10-24 | 6,380.00 | 6,850.00 | 6,370.00 | 6,490.00 | 6,490.00 | 17,043 |
| 2022-10-21 | 6,440.00 | 6,480.00 | 6,310.00 | 6,350.00 | 6,350.00 | 14,780 |
| 2022-10-20 | 6,470.00 | 6,570.00 | 6,430.00 | 6,540.00 | 6,540.00 | 12,765 |
| 2022-10-19 | 6,720.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,620.00 | 12,575 |
| 2022-10-18 | 6,710.00 | 6,960.00 | 6,690.00 | 6,800.00 | 6,800.00 | 18,133 |
| 2022-10-17 | 6,450.00 | 6,790.00 | 6,340.00 | 6,720.00 | 6,720.00 | 14,781 |
| 2022-10-14 | 6,180.00 | 6,550.00 | 6,180.00 | 6,550.00 | 6,550.00 | 36,854 |
| 2022-10-13 | 6,420.00 | 6,420.00 | 6,010.00 | 6,130.00 | 6,130.00 | 41,245 |
| 2022-10-12 | 6,510.00 | 6,610.00 | 6,360.00 | 6,450.00 | 6,450.00 | 27,531 |
| 2022-10-11 | 6,890.00 | 6,890.00 | 6,590.00 | 6,640.00 | 6,640.00 | 32,653 |
| 2022-10-07 | 7,110.00 | 7,110.00 | 6,890.00 | 7,090.00 | 7,090.00 | 11,969 |
| 2022-10-06 | 6,880.00 | 7,130.00 | 6,840.00 | 7,110.00 | 7,110.00 | 16,173 |
| 2022-10-05 | 6,960.00 | 7,060.00 | 6,720.00 | 6,880.00 | 6,880.00 | 30,656 |
| 2022-10-04 | 6,860.00 | 7,100.00 | 6,850.00 | 6,940.00 | 6,940.00 | 35,389 |
| 2022-09-30 | 6,680.00 | 6,980.00 | 6,680.00 | 6,860.00 | 6,860.00 | 14,600 |
| 2022-09-29 | 6,730.00 | 7,100.00 | 6,730.00 | 6,880.00 | 6,880.00 | 29,411 |
| 2022-09-28 | 7,150.00 | 7,240.00 | 6,690.00 | 6,710.00 | 6,710.00 | 32,312 |
| 2022-09-27 | 6,990.00 | 7,290.00 | 6,950.00 | 7,140.00 | 7,140.00 | 36,247 |
| 2022-09-26 | 7,600.00 | 7,600.00 | 7,030.00 | 7,280.00 | 7,280.00 | 64,297 |
| 2022-09-23 | 8,150.00 | 8,180.00 | 7,620.00 | 7,670.00 | 7,670.00 | 51,650 |
| 2022-09-22 | 8,390.00 | 8,530.00 | 8,070.00 | 8,150.00 | 8,150.00 | 28,185 |
| 2022-09-21 | 8,240.00 | 8,480.00 | 8,240.00 | 8,290.00 | 8,290.00 | 28,582 |
| 2022-09-20 | 8,200.00 | 8,380.00 | 8,200.00 | 8,310.00 | 8,310.00 | 9,509 |
| 2022-09-19 | 8,590.00 | 8,630.00 | 8,210.00 | 8,230.00 | 8,230.00 | 18,166 |
| 2022-09-16 | 8,780.00 | 8,780.00 | 8,490.00 | 8,590.00 | 8,590.00 | 16,239 |
| 2022-09-15 | 8,790.00 | 8,910.00 | 8,710.00 | 8,790.00 | 8,790.00 | 18,037 |
| 2022-09-14 | 8,580.00 | 9,210.00 | 8,250.00 | 8,790.00 | 8,790.00 | 46,509 |
| 2022-09-13 | 8,650.00 | 8,750.00 | 8,490.00 | 8,720.00 | 8,720.00 | 19,196 |
| 2022-09-08 | 8,120.00 | 8,400.00 | 8,120.00 | 8,380.00 | 8,380.00 | 14,763 |
| 2022-09-07 | 8,560.00 | 8,560.00 | 8,170.00 | 8,180.00 | 8,180.00 | 13,073 |
| 2022-09-06 | 8,400.00 | 8,590.00 | 8,350.00 | 8,480.00 | 8,480.00 | 9,593 |
| 2022-09-05 | 8,840.00 | 8,840.00 | 8,120.00 | 8,450.00 | 8,450.00 | 37,973 |
| 2022-09-02 | 8,710.00 | 8,890.00 | 8,650.00 | 8,700.00 | 8,700.00 | 10,811 |
| 2022-09-01 | 8,920.00 | 8,920.00 | 8,670.00 | 8,710.00 | 8,710.00 | 19,973 |
| 2022-08-31 | 8,960.00 | 9,000.00 | 8,740.00 | 8,920.00 | 8,920.00 | 12,818 |
| 2022-08-30 | 9,000.00 | 9,050.00 | 8,880.00 | 8,960.00 | 8,960.00 | 9,515 |
| 2022-08-29 | 8,790.00 | 9,000.00 | 8,760.00 | 9,000.00 | 9,000.00 | 35,308 |
| 2022-08-26 | 9,360.00 | 9,380.00 | 9,000.00 | 9,190.00 | 9,190.00 | 23,967 |
| 2022-08-25 | 9,100.00 | 9,370.00 | 9,100.00 | 9,240.00 | 9,240.00 | 18,571 |
| 2022-08-24 | 9,130.00 | 9,380.00 | 9,040.00 | 9,220.00 | 9,220.00 | 20,221 |
| 2022-08-23 | 9,250.00 | 9,380.00 | 9,100.00 | 9,260.00 | 9,260.00 | 29,567 |
| 2022-08-22 | 9,840.00 | 9,840.00 | 9,410.00 | 9,500.00 | 9,500.00 | 36,274 |
| 2022-08-19 | 10,000.00 | 10,150.00 | 9,950.00 | 9,970.00 | 9,970.00 | 19,080 |
| 2022-08-18 | 9,910.00 | 10,500.00 | 9,780.00 | 10,050.00 | 10,050.00 | 44,600 |
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.