Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,765.00 | 2,890.00 | 2,710.00 | 2,735.00 | 2,735.00 | 378,693 |
| 2026-07-21 | 2,650.00 | 2,725.00 | 2,550.00 | 2,660.00 | 2,660.00 | 272,932 |
| 2026-07-20 | 2,765.00 | 2,765.00 | 2,600.00 | 2,650.00 | 2,650.00 | 228,854 |
| 2026-07-16 | 3,035.00 | 3,035.00 | 2,765.00 | 2,795.00 | 2,795.00 | 271,016 |
| 2026-07-15 | 2,950.00 | 3,100.00 | 2,880.00 | 3,055.00 | 3,055.00 | 253,706 |
| 2026-07-14 | 2,860.00 | 2,965.00 | 2,740.00 | 2,880.00 | 2,880.00 | 335,197 |
| 2026-07-13 | 3,165.00 | 3,280.00 | 2,920.00 | 2,950.00 | 2,950.00 | 353,973 |
| 2026-07-10 | 2,895.00 | 3,260.00 | 2,880.00 | 3,165.00 | 3,165.00 | 565,768 |
| 2026-07-09 | 2,810.00 | 3,035.00 | 2,760.00 | 2,895.00 | 2,895.00 | 377,935 |
| 2026-07-08 | 2,795.00 | 2,955.00 | 2,700.00 | 2,865.00 | 2,865.00 | 291,454 |
| 2026-07-07 | 3,005.00 | 3,085.00 | 2,855.00 | 2,910.00 | 2,910.00 | 312,776 |
| 2026-07-06 | 3,100.00 | 3,120.00 | 2,850.00 | 3,005.00 | 3,005.00 | 528,740 |
| 2026-07-03 | 2,760.00 | 3,025.00 | 2,560.00 | 3,025.00 | 3,025.00 | 778,667 |
| 2026-07-02 | 3,000.00 | 3,000.00 | 2,705.00 | 2,715.00 | 2,715.00 | 707,329 |
| 2026-07-01 | 3,105.00 | 3,185.00 | 2,950.00 | 3,080.00 | 3,080.00 | 487,824 |
| 2026-06-30 | 3,130.00 | 3,155.00 | 2,995.00 | 3,105.00 | 3,105.00 | 361,891 |
| 2026-06-29 | 3,000.00 | 3,200.00 | 2,985.00 | 3,105.00 | 3,105.00 | 516,201 |
| 2026-06-26 | 3,155.00 | 3,265.00 | 2,955.00 | 3,050.00 | 3,050.00 | 800,319 |
| 2026-06-25 | 3,400.00 | 3,470.00 | 3,120.00 | 3,155.00 | 3,155.00 | 610,680 |
| 2026-06-24 | 3,250.00 | 3,390.00 | 3,195.00 | 3,300.00 | 3,300.00 | 628,664 |
| 2026-06-23 | 3,600.00 | 3,600.00 | 3,255.00 | 3,300.00 | 3,300.00 | 997,317 |
| 2026-06-22 | 3,725.00 | 4,045.00 | 3,530.00 | 3,600.00 | 3,600.00 | 788,492 |
| 2026-06-19 | 3,865.00 | 4,000.00 | 3,680.00 | 3,730.00 | 3,730.00 | 1,126,622 |
| 2026-06-18 | 3,980.00 | 4,095.00 | 3,810.00 | 3,895.00 | 3,895.00 | 768,519 |
| 2026-06-17 | 3,855.00 | 4,060.00 | 3,835.00 | 3,985.00 | 3,985.00 | 852,427 |
| 2026-06-16 | 4,125.00 | 4,175.00 | 3,920.00 | 3,995.00 | 3,995.00 | 878,431 |
| 2026-06-15 | 4,420.00 | 4,560.00 | 4,060.00 | 4,105.00 | 4,105.00 | 1,137,446 |
| 2026-06-12 | 4,265.00 | 4,590.00 | 4,080.00 | 4,340.00 | 4,340.00 | 1,796,517 |
| 2026-06-11 | 4,330.00 | 4,490.00 | 4,060.00 | 4,265.00 | 4,265.00 | 1,836,580 |
| 2026-06-10 | 5,480.00 | 5,530.00 | 4,045.00 | 4,600.00 | 4,600.00 | 2,895,174 |
| 2026-06-09 | 5,370.00 | 5,550.00 | 4,955.00 | 5,430.00 | 5,430.00 | 3,241,334 |
| 2026-06-08 | 4,585.00 | 5,850.00 | 4,575.00 | 5,370.00 | 5,370.00 | 5,567,483 |
| 2026-06-05 | 4,800.00 | 5,290.00 | 4,800.00 | 4,960.00 | 4,960.00 | 6,680,205 |
| 2026-06-04 | 4,305.00 | 4,920.00 | 4,145.00 | 4,800.00 | 4,800.00 | 6,715,411 |
| 2026-06-02 | 3,900.00 | 3,900.00 | 3,615.00 | 3,785.00 | 3,785.00 | 1,179,626 |
| 2026-06-01 | 4,055.00 | 4,070.00 | 3,650.00 | 3,900.00 | 3,900.00 | 1,711,422 |
| 2026-05-29 | 4,315.00 | 4,365.00 | 3,945.00 | 4,065.00 | 4,065.00 | 1,387,537 |
| 2026-05-28 | 4,570.00 | 4,620.00 | 4,180.00 | 4,300.00 | 4,300.00 | 1,621,670 |
| 2026-05-27 | 5,010.00 | 5,020.00 | 4,510.00 | 4,510.00 | 4,510.00 | 2,113,664 |
| 2026-05-26 | 5,650.00 | 5,670.00 | 4,825.00 | 4,965.00 | 4,965.00 | 2,846,537 |
| 2026-05-22 | 5,230.00 | 5,850.00 | 5,200.00 | 5,490.00 | 5,490.00 | 1,783,925 |
| 2026-05-21 | 5,730.00 | 5,810.00 | 5,050.00 | 5,170.00 | 5,170.00 | 2,661,276 |
| 2026-05-20 | 5,590.00 | 5,710.00 | 5,320.00 | 5,520.00 | 5,520.00 | 1,140,464 |
| 2026-05-19 | 5,900.00 | 6,170.00 | 5,530.00 | 5,680.00 | 5,680.00 | 1,305,062 |
| 2026-05-18 | 6,260.00 | 6,400.00 | 5,800.00 | 6,030.00 | 6,030.00 | 1,592,709 |
| 2026-05-15 | 7,000.00 | 7,000.00 | 6,080.00 | 6,260.00 | 6,260.00 | 2,374,697 |
| 2026-05-14 | 7,830.00 | 7,830.00 | 6,710.00 | 7,080.00 | 7,080.00 | 2,449,710 |
| 2026-05-13 | 7,610.00 | 8,240.00 | 7,550.00 | 7,900.00 | 7,900.00 | 1,806,083 |
| 2026-05-12 | 8,840.00 | 9,240.00 | 7,240.00 | 8,070.00 | 8,070.00 | 3,419,608 |
| 2026-05-11 | 9,000.00 | 9,120.00 | 8,010.00 | 8,560.00 | 8,560.00 | 3,048,918 |
| 2026-05-08 | 8,300.00 | 10,240.00 | 8,200.00 | 8,770.00 | 8,770.00 | 8,645,642 |
| 2026-05-07 | 7,900.00 | 8,070.00 | 7,580.00 | 7,980.00 | 7,980.00 | 2,186,253 |
| 2026-05-06 | 7,730.00 | 7,970.00 | 7,470.00 | 7,960.00 | 7,960.00 | 2,225,600 |
| 2026-05-04 | 7,230.00 | 7,690.00 | 6,990.00 | 7,580.00 | 7,580.00 | 1,897,323 |
| 2026-04-30 | 6,890.00 | 7,280.00 | 6,800.00 | 6,990.00 | 6,990.00 | 1,076,799 |
| 2026-04-29 | 6,820.00 | 7,080.00 | 6,820.00 | 6,890.00 | 6,890.00 | 875,066 |
| 2026-04-28 | 7,200.00 | 7,770.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,992,631 |
| 2026-04-27 | 6,970.00 | 7,200.00 | 6,540.00 | 7,020.00 | 7,020.00 | 1,959,494 |
| 2026-04-24 | 6,850.00 | 7,130.00 | 6,280.00 | 6,940.00 | 6,940.00 | 2,271,624 |
| 2026-04-23 | 7,950.00 | 7,960.00 | 6,830.00 | 6,850.00 | 6,850.00 | 2,512,326 |
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.