SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 24,300.00 | 28,100.00 | 24,000.00 | 27,650.00 | 27,650.00 | 2,932,867 |
| 2025-01-24 | 23,200.00 | 25,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 662,637 |
| 2025-01-23 | 23,700.00 | 24,100.00 | 23,150.00 | 23,200.00 | 23,200.00 | 180,192 |
| 2025-01-22 | 24,100.00 | 24,400.00 | 23,250.00 | 23,450.00 | 23,450.00 | 386,915 |
| 2025-01-21 | 22,350.00 | 22,750.00 | 21,950.00 | 22,450.00 | 22,450.00 | 125,601 |
| 2025-01-20 | 21,850.00 | 22,450.00 | 21,550.00 | 22,200.00 | 22,200.00 | 154,247 |
| 2025-01-17 | 22,700.00 | 22,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | 235,737 |
| 2025-01-16 | 22,800.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 124,706 |
| 2025-01-15 | 22,650.00 | 22,950.00 | 22,400.00 | 22,400.00 | 22,400.00 | 97,011 |
| 2025-01-14 | 22,250.00 | 22,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | 80,768 |
| 2025-01-13 | 22,350.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | 129,860 |
| 2025-01-10 | 23,400.00 | 23,400.00 | 22,600.00 | 22,650.00 | 22,650.00 | 148,631 |
| 2025-01-09 | 23,300.00 | 23,450.00 | 22,500.00 | 23,250.00 | 23,250.00 | 191,961 |
| 2025-01-08 | 23,800.00 | 24,050.00 | 23,050.00 | 23,300.00 | 23,300.00 | 237,999 |
| 2025-01-07 | 24,800.00 | 25,250.00 | 24,200.00 | 24,300.00 | 24,300.00 | 211,614 |
| 2025-01-06 | 24,600.00 | 25,050.00 | 23,800.00 | 25,000.00 | 25,000.00 | 305,823 |
| 2025-01-03 | 23,800.00 | 24,150.00 | 23,250.00 | 23,950.00 | 23,950.00 | 193,917 |
| 2025-01-02 | 22,700.00 | 24,100.00 | 22,150.00 | 24,050.00 | 24,050.00 | 258,431 |
| 2024-12-30 | 21,900.00 | 22,650.00 | 21,550.00 | 22,350.00 | 22,350.00 | 203,397 |
| 2024-12-27 | 23,800.00 | 23,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | 295,253 |
| 2024-12-26 | 23,400.00 | 24,450.00 | 23,050.00 | 24,050.00 | 24,050.00 | 264,060 |
| 2024-12-24 | 24,600.00 | 25,000.00 | 23,000.00 | 23,050.00 | 23,050.00 | 269,328 |
| 2024-12-23 | 24,900.00 | 25,400.00 | 24,050.00 | 24,800.00 | 24,800.00 | 200,504 |
| 2024-12-20 | 27,050.00 | 27,200.00 | 24,350.00 | 24,350.00 | 24,350.00 | 338,511 |
| 2024-12-19 | 25,500.00 | 26,950.00 | 25,350.00 | 26,600.00 | 26,600.00 | 256,161 |
| 2024-12-18 | 26,700.00 | 27,400.00 | 25,850.00 | 26,650.00 | 26,650.00 | 426,565 |
| 2024-12-17 | 25,350.00 | 27,000.00 | 24,600.00 | 26,950.00 | 26,950.00 | 917,018 |
| 2024-12-16 | 25,400.00 | 25,500.00 | 24,300.00 | 24,850.00 | 24,850.00 | 247,679 |
| 2024-12-13 | 25,000.00 | 25,400.00 | 24,150.00 | 24,650.00 | 24,650.00 | 372,697 |
| 2024-12-12 | 24,650.00 | 25,950.00 | 23,700.00 | 24,400.00 | 24,400.00 | 380,032 |
| 2024-12-11 | 22,700.00 | 24,850.00 | 22,700.00 | 24,400.00 | 24,400.00 | 548,249 |
| 2024-12-10 | 22,000.00 | 23,050.00 | 21,650.00 | 22,950.00 | 22,950.00 | 461,741 |
| 2024-12-09 | 22,600.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | 351,253 |
| 2024-12-06 | 24,950.00 | 25,200.00 | 22,500.00 | 23,850.00 | 23,850.00 | 366,861 |
| 2024-12-05 | 24,300.00 | 25,650.00 | 23,700.00 | 25,150.00 | 25,150.00 | 394,549 |
| 2024-12-04 | 24,800.00 | 25,900.00 | 23,450.00 | 23,800.00 | 23,800.00 | 452,655 |
| 2024-12-03 | 25,250.00 | 26,150.00 | 24,900.00 | 25,450.00 | 25,450.00 | 275,988 |
| 2024-12-02 | 26,400.00 | 26,750.00 | 24,600.00 | 25,300.00 | 25,300.00 | 589,015 |
| 2024-11-29 | 27,200.00 | 27,500.00 | 25,500.00 | 26,500.00 | 26,500.00 | 479,430 |
| 2024-11-28 | 27,400.00 | 28,500.00 | 26,200.00 | 26,600.00 | 26,600.00 | 603,039 |
| 2024-11-27 | 25,750.00 | 28,000.00 | 25,650.00 | 27,350.00 | 27,350.00 | 1,046,612 |
| 2024-11-26 | 24,750.00 | 26,200.00 | 24,350.00 | 25,900.00 | 25,900.00 | 1,041,023 |
| 2024-11-25 | 23,550.00 | 24,700.00 | 22,750.00 | 24,600.00 | 24,600.00 | 913,973 |
| 2024-11-22 | 20,300.00 | 24,000.00 | 20,250.00 | 23,000.00 | 23,000.00 | 1,510,928 |
| 2024-11-21 | 21,200.00 | 21,400.00 | 19,770.00 | 19,770.00 | 19,770.00 | 177,429 |
| 2024-11-20 | 21,400.00 | 21,600.00 | 20,000.00 | 20,750.00 | 20,750.00 | 232,859 |
| 2024-11-19 | 22,000.00 | 22,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 256,076 |
| 2024-11-18 | 19,020.00 | 22,950.00 | 19,020.00 | 21,750.00 | 21,750.00 | 960,455 |
| 2024-11-15 | 19,190.00 | 19,440.00 | 18,120.00 | 18,900.00 | 18,900.00 | 247,037 |
| 2024-11-14 | 18,050.00 | 19,230.00 | 17,510.00 | 18,650.00 | 18,650.00 | 189,496 |
| 2024-11-13 | 19,190.00 | 20,450.00 | 17,360.00 | 17,980.00 | 17,980.00 | 367,037 |
| 2024-11-12 | 21,300.00 | 22,500.00 | 19,000.00 | 19,190.00 | 19,190.00 | 605,243 |
| 2024-11-11 | 22,200.00 | 22,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 298,409 |
| 2024-11-08 | 21,700.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,900.00 | 357,580 |
| 2024-11-07 | 20,800.00 | 22,300.00 | 20,450.00 | 21,750.00 | 21,750.00 | 1,043,285 |
| 2024-11-06 | 16,720.00 | 21,600.00 | 16,670.00 | 20,250.00 | 20,250.00 | 2,977,833 |
| 2024-11-05 | 16,920.00 | 16,920.00 | 16,500.00 | 16,630.00 | 16,630.00 | 44,877 |
| 2024-11-04 | 16,470.00 | 17,070.00 | 16,420.00 | 16,670.00 | 16,670.00 | 64,447 |
| 2024-11-01 | 16,510.00 | 16,720.00 | 16,290.00 | 16,470.00 | 16,470.00 | 38,193 |
| 2024-10-31 | 16,520.00 | 17,320.00 | 16,210.00 | 16,720.00 | 16,720.00 | 80,211 |
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.