SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 11,950.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 35,449 |
| 2022-05-19 | 11,750.00 | 12,200.00 | 11,450.00 | 11,850.00 | 11,850.00 | 65,440 |
| 2022-05-18 | 11,400.00 | 13,050.00 | 11,200.00 | 11,950.00 | 11,950.00 | 709,109 |
| 2022-05-17 | 11,300.00 | 11,350.00 | 10,950.00 | 11,200.00 | 11,200.00 | 45,868 |
| 2022-05-16 | 11,250.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 22,268 |
| 2022-05-13 | 11,200.00 | 11,500.00 | 11,050.00 | 11,100.00 | 11,100.00 | 31,702 |
| 2022-05-12 | 11,200.00 | 11,800.00 | 11,000.00 | 11,200.00 | 11,200.00 | 52,148 |
| 2022-05-11 | 11,400.00 | 11,700.00 | 11,250.00 | 11,400.00 | 11,400.00 | 22,396 |
| 2022-05-10 | 11,600.00 | 11,750.00 | 11,100.00 | 11,500.00 | 11,500.00 | 39,374 |
| 2022-05-09 | 11,900.00 | 12,200.00 | 11,700.00 | 11,750.00 | 11,750.00 | 49,864 |
| 2022-05-06 | 11,800.00 | 12,200.00 | 11,800.00 | 12,050.00 | 12,050.00 | 63,310 |
| 2022-05-04 | 12,600.00 | 12,700.00 | 12,100.00 | 12,150.00 | 12,150.00 | 70,056 |
| 2022-05-03 | 12,850.00 | 13,100.00 | 12,550.00 | 12,550.00 | 12,550.00 | 43,180 |
| 2022-05-02 | 12,800.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 34,402 |
| 2022-04-29 | 12,750.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 27,467 |
| 2022-04-28 | 12,950.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,750.00 | 28,805 |
| 2022-04-27 | 12,700.00 | 12,900.00 | 12,450.00 | 12,900.00 | 12,900.00 | 42,948 |
| 2022-04-26 | 12,950.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 35,466 |
| 2022-04-25 | 13,000.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 63,131 |
| 2022-04-22 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 34,815 |
| 2022-04-21 | 13,300.00 | 13,450.00 | 13,250.00 | 13,450.00 | 13,450.00 | 28,001 |
| 2022-04-20 | 13,500.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 31,888 |
| 2022-04-19 | 13,500.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 21,100 |
| 2022-04-18 | 13,750.00 | 13,750.00 | 13,350.00 | 13,550.00 | 13,550.00 | 26,891 |
| 2022-04-15 | 13,450.00 | 13,700.00 | 13,400.00 | 13,650.00 | 13,650.00 | 15,421 |
| 2022-04-14 | 13,650.00 | 13,700.00 | 13,450.00 | 13,650.00 | 13,650.00 | 17,246 |
| 2022-04-13 | 13,350.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 21,466 |
| 2022-04-12 | 13,450.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 44,310 |
| 2022-04-11 | 13,700.00 | 13,850.00 | 13,450.00 | 13,700.00 | 13,700.00 | 46,257 |
| 2022-04-08 | 13,600.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 35,476 |
| 2022-04-07 | 13,800.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 64,244 |
| 2022-04-06 | 14,350.00 | 14,450.00 | 13,900.00 | 13,950.00 | 13,950.00 | 67,986 |
| 2022-04-05 | 14,300.00 | 14,550.00 | 14,200.00 | 14,400.00 | 14,400.00 | 45,233 |
| 2022-04-04 | 14,300.00 | 14,350.00 | 14,050.00 | 14,200.00 | 14,200.00 | 42,339 |
| 2022-04-01 | 14,150.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | 39,248 |
| 2022-03-31 | 14,200.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 45,069 |
| 2022-03-30 | 14,650.00 | 14,650.00 | 14,250.00 | 14,300.00 | 14,300.00 | 78,317 |
| 2022-03-29 | 14,700.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | 47,675 |
| 2022-03-28 | 14,650.00 | 14,850.00 | 14,450.00 | 14,700.00 | 14,700.00 | 51,383 |
| 2022-03-25 | 14,650.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,600.00 | 70,543 |
| 2022-03-24 | 14,450.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 38,398 |
| 2022-03-23 | 14,300.00 | 14,900.00 | 14,300.00 | 14,500.00 | 14,500.00 | 144,258 |
| 2022-03-22 | 14,300.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | 72,906 |
| 2022-03-21 | 14,600.00 | 14,700.00 | 14,150.00 | 14,300.00 | 14,300.00 | 74,030 |
| 2022-03-18 | 14,300.00 | 14,750.00 | 14,250.00 | 14,550.00 | 14,550.00 | 135,476 |
| 2022-03-17 | 14,600.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | 110,099 |
| 2022-03-16 | 14,500.00 | 14,900.00 | 14,000.00 | 14,250.00 | 14,250.00 | 225,748 |
| 2022-03-15 | 13,700.00 | 14,500.00 | 13,500.00 | 14,150.00 | 14,150.00 | 167,511 |
| 2022-03-14 | 13,550.00 | 14,050.00 | 13,400.00 | 13,850.00 | 13,850.00 | 145,433 |
| 2022-03-11 | 13,400.00 | 13,450.00 | 13,050.00 | 13,400.00 | 13,400.00 | 42,504 |
| 2022-03-10 | 13,700.00 | 13,700.00 | 13,200.00 | 13,300.00 | 13,300.00 | 38,576 |
| 2022-03-08 | 13,200.00 | 13,450.00 | 13,000.00 | 13,300.00 | 13,300.00 | 33,100 |
| 2022-03-07 | 13,650.00 | 13,750.00 | 13,150.00 | 13,350.00 | 13,350.00 | 61,074 |
| 2022-03-04 | 14,000.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 48,626 |
| 2022-03-03 | 13,800.00 | 14,050.00 | 13,700.00 | 14,000.00 | 14,000.00 | 50,181 |
| 2022-03-02 | 13,500.00 | 13,900.00 | 13,450.00 | 13,600.00 | 13,600.00 | 45,701 |
| 2022-02-28 | 13,600.00 | 13,800.00 | 13,400.00 | 13,450.00 | 13,450.00 | 47,837 |
| 2022-02-25 | 13,550.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | 73,553 |
| 2022-02-24 | 13,650.00 | 14,000.00 | 13,150.00 | 13,150.00 | 13,150.00 | 85,759 |
| 2022-02-23 | 13,700.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | 46,611 |
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.