SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 19,156 |
| 2022-08-16 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 11,113 |
| 2022-08-12 | 10,100.00 | 10,300.00 | 9,980.00 | 10,150.00 | 10,150.00 | 11,952 |
| 2022-08-11 | 10,100.00 | 10,300.00 | 9,980.00 | 10,100.00 | 10,100.00 | 18,180 |
| 2022-08-10 | 10,400.00 | 10,400.00 | 9,900.00 | 9,930.00 | 9,930.00 | 40,226 |
| 2022-08-09 | 10,350.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 24,966 |
| 2022-08-08 | 10,200.00 | 10,400.00 | 9,950.00 | 10,350.00 | 10,350.00 | 30,695 |
| 2022-08-05 | 10,300.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 13,081 |
| 2022-08-04 | 9,990.00 | 10,500.00 | 9,990.00 | 10,400.00 | 10,400.00 | 65,443 |
| 2022-08-03 | 9,720.00 | 9,960.00 | 9,690.00 | 9,910.00 | 9,910.00 | 20,414 |
| 2022-08-02 | 9,750.00 | 9,770.00 | 9,640.00 | 9,750.00 | 9,750.00 | 16,332 |
| 2022-08-01 | 9,700.00 | 9,770.00 | 9,580.00 | 9,750.00 | 9,750.00 | 19,094 |
| 2022-07-29 | 9,630.00 | 9,690.00 | 9,500.00 | 9,650.00 | 9,650.00 | 16,464 |
| 2022-07-28 | 9,730.00 | 9,890.00 | 9,530.00 | 9,580.00 | 9,580.00 | 34,382 |
| 2022-07-27 | 9,600.00 | 9,870.00 | 9,600.00 | 9,690.00 | 9,690.00 | 19,091 |
| 2022-07-26 | 9,630.00 | 9,740.00 | 9,610.00 | 9,690.00 | 9,690.00 | 11,316 |
| 2022-07-25 | 9,800.00 | 9,860.00 | 9,710.00 | 9,770.00 | 9,770.00 | 18,737 |
| 2022-07-22 | 10,300.00 | 10,450.00 | 9,840.00 | 9,860.00 | 9,860.00 | 64,258 |
| 2022-07-21 | 9,700.00 | 10,550.00 | 9,650.00 | 10,350.00 | 10,350.00 | 152,845 |
| 2022-07-20 | 9,630.00 | 9,910.00 | 9,630.00 | 9,740.00 | 9,740.00 | 17,770 |
| 2022-07-19 | 9,430.00 | 9,630.00 | 9,420.00 | 9,610.00 | 9,610.00 | 11,482 |
| 2022-07-18 | 9,300.00 | 9,490.00 | 9,300.00 | 9,460.00 | 9,460.00 | 11,000 |
| 2022-07-15 | 9,390.00 | 9,490.00 | 9,060.00 | 9,220.00 | 9,220.00 | 12,488 |
| 2022-07-14 | 9,290.00 | 9,410.00 | 9,210.00 | 9,400.00 | 9,400.00 | 7,766 |
| 2022-07-13 | 9,270.00 | 9,400.00 | 9,060.00 | 9,270.00 | 9,270.00 | 8,927 |
| 2022-07-12 | 9,560.00 | 9,600.00 | 9,200.00 | 9,270.00 | 9,270.00 | 12,754 |
| 2022-07-11 | 9,220.00 | 9,690.00 | 9,180.00 | 9,600.00 | 9,600.00 | 19,976 |
| 2022-07-08 | 9,550.00 | 9,550.00 | 9,070.00 | 9,320.00 | 9,320.00 | 10,943 |
| 2022-07-07 | 9,210.00 | 9,420.00 | 9,130.00 | 9,310.00 | 9,310.00 | 19,685 |
| 2022-07-06 | 9,240.00 | 9,570.00 | 9,020.00 | 9,260.00 | 9,260.00 | 31,386 |
| 2022-07-05 | 8,550.00 | 9,100.00 | 8,550.00 | 9,070.00 | 9,070.00 | 26,595 |
| 2022-07-04 | 8,820.00 | 8,820.00 | 8,400.00 | 8,580.00 | 8,580.00 | 21,807 |
| 2022-07-01 | 9,200.00 | 9,200.00 | 8,680.00 | 8,690.00 | 8,690.00 | 19,677 |
| 2022-06-30 | 9,310.00 | 9,490.00 | 9,020.00 | 9,020.00 | 9,020.00 | 22,459 |
| 2022-06-29 | 9,160.00 | 9,410.00 | 9,110.00 | 9,410.00 | 9,410.00 | 11,747 |
| 2022-06-28 | 9,440.00 | 9,650.00 | 9,150.00 | 9,450.00 | 9,450.00 | 18,334 |
| 2022-06-27 | 9,040.00 | 9,500.00 | 8,970.00 | 9,450.00 | 9,450.00 | 31,789 |
| 2022-06-24 | 8,370.00 | 9,010.00 | 8,370.00 | 8,840.00 | 8,840.00 | 48,222 |
| 2022-06-23 | 8,860.00 | 9,440.00 | 8,380.00 | 8,510.00 | 8,510.00 | 89,054 |
| 2022-06-22 | 9,560.00 | 9,780.00 | 8,940.00 | 9,040.00 | 9,040.00 | 65,874 |
| 2022-06-21 | 9,470.00 | 9,830.00 | 9,320.00 | 9,580.00 | 9,580.00 | 35,982 |
| 2022-06-20 | 10,050.00 | 10,150.00 | 9,440.00 | 9,560.00 | 9,560.00 | 41,237 |
| 2022-06-17 | 9,810.00 | 10,350.00 | 9,680.00 | 10,100.00 | 10,100.00 | 32,616 |
| 2022-06-16 | 10,250.00 | 10,550.00 | 10,100.00 | 10,100.00 | 10,100.00 | 42,300 |
| 2022-06-15 | 10,350.00 | 10,550.00 | 10,050.00 | 10,200.00 | 10,200.00 | 47,692 |
| 2022-06-14 | 10,550.00 | 10,900.00 | 10,400.00 | 10,550.00 | 10,550.00 | 47,132 |
| 2022-06-13 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | 54,132 |
| 2022-06-10 | 11,250.00 | 11,650.00 | 11,200.00 | 11,550.00 | 11,550.00 | 25,126 |
| 2022-06-09 | 11,750.00 | 11,800.00 | 11,300.00 | 11,350.00 | 11,350.00 | 35,236 |
| 2022-06-08 | 11,750.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | 15,778 |
| 2022-06-07 | 12,200.00 | 12,200.00 | 11,750.00 | 11,800.00 | 11,800.00 | 25,461 |
| 2022-06-03 | 12,100.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 20,877 |
| 2022-06-02 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | 18,710 |
| 2022-05-31 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 22,117 |
| 2022-05-30 | 12,150.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 25,387 |
| 2022-05-27 | 11,950.00 | 12,450.00 | 11,700.00 | 12,000.00 | 12,000.00 | 86,060 |
| 2022-05-26 | 11,600.00 | 12,150.00 | 11,500.00 | 11,600.00 | 11,600.00 | 51,156 |
| 2022-05-25 | 11,650.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 29,125 |
| 2022-05-24 | 11,950.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | 35,863 |
| 2022-05-23 | 12,150.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | 23,631 |
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.