SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 13,550.00 | 14,150.00 | 13,350.00 | 13,600.00 | 13,600.00 | 78,627 |
| 2022-02-21 | 13,200.00 | 13,800.00 | 13,050.00 | 13,700.00 | 13,700.00 | 78,631 |
| 2022-02-18 | 13,100.00 | 13,500.00 | 13,100.00 | 13,350.00 | 13,350.00 | 39,486 |
| 2022-02-17 | 13,600.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | 187,985 |
| 2022-02-16 | 13,400.00 | 13,650.00 | 13,350.00 | 13,600.00 | 13,600.00 | 88,540 |
| 2022-02-15 | 13,450.00 | 14,000.00 | 12,850.00 | 13,050.00 | 13,050.00 | 184,892 |
| 2022-02-14 | 14,000.00 | 14,000.00 | 13,100.00 | 13,350.00 | 13,350.00 | 202,605 |
| 2022-02-11 | 15,000.00 | 15,200.00 | 14,350.00 | 14,350.00 | 14,350.00 | 191,308 |
| 2022-02-10 | 15,300.00 | 15,650.00 | 14,950.00 | 15,150.00 | 15,150.00 | 122,465 |
| 2022-02-09 | 15,300.00 | 15,600.00 | 15,000.00 | 15,150.00 | 15,150.00 | 86,264 |
| 2022-02-08 | 15,500.00 | 15,650.00 | 14,900.00 | 15,100.00 | 15,100.00 | 137,510 |
| 2022-02-07 | 15,700.00 | 15,750.00 | 15,250.00 | 15,350.00 | 15,350.00 | 113,618 |
| 2022-02-04 | 15,300.00 | 15,600.00 | 15,150.00 | 15,550.00 | 15,550.00 | 116,870 |
| 2022-02-03 | 16,150.00 | 16,500.00 | 15,400.00 | 15,450.00 | 15,450.00 | 201,324 |
| 2022-01-28 | 15,450.00 | 16,150.00 | 15,150.00 | 16,000.00 | 16,000.00 | 176,072 |
| 2022-01-27 | 15,850.00 | 16,150.00 | 15,300.00 | 15,450.00 | 15,450.00 | 221,158 |
| 2022-01-26 | 15,500.00 | 16,050.00 | 15,300.00 | 15,600.00 | 15,600.00 | 189,195 |
| 2022-01-25 | 16,100.00 | 16,400.00 | 14,950.00 | 15,550.00 | 15,550.00 | 445,678 |
| 2022-01-24 | 17,100.00 | 17,400.00 | 15,900.00 | 16,050.00 | 16,050.00 | 368,356 |
| 2022-01-21 | 17,450.00 | 18,250.00 | 17,350.00 | 17,450.00 | 17,450.00 | 319,422 |
| 2022-01-20 | 17,800.00 | 18,100.00 | 17,250.00 | 17,750.00 | 17,750.00 | 373,894 |
| 2022-01-19 | 16,550.00 | 17,850.00 | 16,400.00 | 17,800.00 | 17,800.00 | 636,218 |
| 2022-01-18 | 17,200.00 | 18,000.00 | 16,500.00 | 16,750.00 | 16,750.00 | 572,989 |
| 2022-01-17 | 16,900.00 | 17,400.00 | 16,500.00 | 16,950.00 | 16,950.00 | 318,372 |
| 2022-01-14 | 16,300.00 | 17,150.00 | 16,200.00 | 16,900.00 | 16,900.00 | 439,632 |
| 2022-01-13 | 15,700.00 | 17,450.00 | 15,500.00 | 16,500.00 | 16,500.00 | 796,057 |
| 2022-01-12 | 15,400.00 | 15,900.00 | 15,350.00 | 15,650.00 | 15,650.00 | 74,585 |
| 2022-01-11 | 15,900.00 | 16,000.00 | 14,950.00 | 15,300.00 | 15,300.00 | 167,111 |
| 2022-01-10 | 15,600.00 | 15,800.00 | 15,100.00 | 15,550.00 | 15,550.00 | 110,029 |
| 2022-01-07 | 16,100.00 | 16,500.00 | 15,600.00 | 15,800.00 | 15,800.00 | 171,939 |
| 2022-01-06 | 15,600.00 | 16,400.00 | 15,500.00 | 15,700.00 | 15,700.00 | 244,000 |
| 2022-01-05 | 17,600.00 | 17,650.00 | 16,100.00 | 16,300.00 | 16,300.00 | 463,193 |
| 2022-01-04 | 17,250.00 | 17,950.00 | 16,600.00 | 17,750.00 | 17,750.00 | 490,565 |
| 2022-01-03 | 16,500.00 | 17,650.00 | 16,300.00 | 17,550.00 | 17,550.00 | 452,031 |
| 2021-12-30 | 16,450.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | 215,751 |
| 2021-12-29 | 15,450.00 | 16,500.00 | 15,200.00 | 16,400.00 | 16,400.00 | 766,326 |
| 2021-12-28 | 15,600.00 | 15,700.00 | 15,000.00 | 15,300.00 | 15,300.00 | 160,804 |
| 2021-12-27 | 14,750.00 | 15,550.00 | 14,250.00 | 15,350.00 | 15,350.00 | 305,264 |
| 2021-12-24 | 14,900.00 | 14,900.00 | 14,500.00 | 14,550.00 | 14,550.00 | 70,061 |
| 2021-12-23 | 14,600.00 | 14,850.00 | 14,550.00 | 14,750.00 | 14,750.00 | 93,656 |
| 2021-12-22 | 14,600.00 | 14,950.00 | 14,450.00 | 14,500.00 | 14,500.00 | 111,167 |
| 2021-12-21 | 14,200.00 | 14,850.00 | 14,150.00 | 14,300.00 | 14,300.00 | 127,569 |
| 2021-12-20 | 14,700.00 | 14,900.00 | 14,100.00 | 14,350.00 | 14,350.00 | 135,861 |
| 2021-12-17 | 15,150.00 | 15,150.00 | 14,600.00 | 14,750.00 | 14,750.00 | 200,642 |
| 2021-12-16 | 14,250.00 | 16,050.00 | 14,000.00 | 15,250.00 | 15,250.00 | 1,115,908 |
| 2021-12-15 | 13,950.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | 43,061 |
| 2021-12-14 | 14,200.00 | 14,550.00 | 14,050.00 | 14,050.00 | 14,050.00 | 73,100 |
| 2021-12-13 | 13,900.00 | 14,800.00 | 13,600.00 | 14,400.00 | 14,400.00 | 217,695 |
| 2021-12-10 | 13,700.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 50,482 |
| 2021-12-09 | 13,350.00 | 13,800.00 | 13,200.00 | 13,650.00 | 13,650.00 | 66,304 |
| 2021-12-08 | 13,500.00 | 13,700.00 | 13,100.00 | 13,250.00 | 13,250.00 | 67,856 |
| 2021-12-07 | 13,250.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 51,060 |
| 2021-12-06 | 13,100.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | 39,860 |
| 2021-12-03 | 13,150.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,200.00 | 55,381 |
| 2021-12-02 | 12,700.00 | 13,200.00 | 12,600.00 | 13,100.00 | 13,100.00 | 54,479 |
| 2021-12-01 | 12,950.00 | 13,300.00 | 12,550.00 | 12,900.00 | 12,900.00 | 121,795 |
| 2021-11-30 | 14,250.00 | 14,300.00 | 12,900.00 | 12,950.00 | 12,950.00 | 160,347 |
| 2021-11-29 | 13,750.00 | 14,500.00 | 13,550.00 | 14,000.00 | 14,000.00 | 141,804 |
| 2021-11-26 | 14,800.00 | 15,400.00 | 14,100.00 | 14,250.00 | 14,250.00 | 223,517 |
| 2021-11-25 | 14,600.00 | 15,100.00 | 14,400.00 | 14,800.00 | 14,800.00 | 108,256 |
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.