Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,650.00 | 7,920.00 | 7,490.00 | 7,850.00 | 7,850.00 | 1,536,313 |
| 2026-04-21 | 7,510.00 | 8,300.00 | 7,340.00 | 7,880.00 | 7,880.00 | 3,939,658 |
| 2026-04-20 | 7,700.00 | 7,970.00 | 7,230.00 | 7,960.00 | 7,960.00 | 5,113,904 |
| 2026-04-17 | 6,680.00 | 8,170.00 | 6,620.00 | 7,700.00 | 7,700.00 | 12,529,170 |
| 2026-04-16 | 6,330.00 | 7,050.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4,858,942 |
| 2026-04-15 | 6,880.00 | 6,900.00 | 6,060.00 | 6,280.00 | 6,280.00 | 5,446,226 |
| 2026-04-14 | 6,410.00 | 6,900.00 | 6,070.00 | 6,760.00 | 6,760.00 | 5,104,361 |
| 2026-04-13 | 5,160.00 | 6,390.00 | 5,070.00 | 6,110.00 | 6,110.00 | 7,154,961 |
| 2026-04-10 | 4,800.00 | 5,440.00 | 4,800.00 | 5,160.00 | 5,160.00 | 3,962,467 |
| 2026-04-09 | 4,905.00 | 4,905.00 | 4,415.00 | 4,615.00 | 4,615.00 | 3,294,738 |
| 2026-04-08 | 4,225.00 | 4,960.00 | 4,210.00 | 4,845.00 | 4,845.00 | 8,784,581 |
| 2026-04-07 | 3,690.00 | 3,990.00 | 3,530.00 | 3,895.00 | 3,895.00 | 3,680,450 |
| 2026-04-06 | 3,885.00 | 4,075.00 | 3,505.00 | 3,570.00 | 3,570.00 | 4,218,437 |
| 2026-04-03 | 4,265.00 | 4,500.00 | 3,750.00 | 3,850.00 | 3,850.00 | 3,909,931 |
| 2026-04-02 | 5,040.00 | 5,080.00 | 4,045.00 | 4,135.00 | 4,135.00 | 4,193,783 |
| 2026-04-01 | 5,250.00 | 5,500.00 | 4,770.00 | 4,810.00 | 4,810.00 | 2,582,948 |
| 2026-03-31 | 5,850.00 | 5,890.00 | 4,675.00 | 4,850.00 | 4,850.00 | 3,567,084 |
| 2026-03-30 | 6,200.00 | 6,480.00 | 5,585.00 | 6,000.00 | 6,000.00 | 1,574,802 |
| 2026-03-27 | 6,370.00 | 6,740.00 | 6,100.00 | 6,570.00 | 6,570.00 | 1,803,208 |
| 2026-03-26 | 5,830.00 | 6,500.00 | 5,810.00 | 6,500.00 | 6,500.00 | 1,594,764 |
| 2026-03-25 | 6,000.00 | 6,180.00 | 5,560.00 | 6,000.00 | 6,000.00 | 1,916,176 |
| 2026-03-24 | 5,230.00 | 5,830.00 | 5,170.00 | 5,770.00 | 5,770.00 | 3,299,525 |
| 2026-03-23 | 4,795.00 | 5,200.00 | 4,650.00 | 5,050.00 | 5,050.00 | 1,710,102 |
| 2026-03-20 | 4,975.00 | 4,990.00 | 4,700.00 | 4,920.00 | 4,920.00 | 1,290,733 |
| 2026-03-19 | 4,865.00 | 5,240.00 | 4,700.00 | 4,975.00 | 4,975.00 | 1,619,299 |
| 2026-03-18 | 5,500.00 | 5,690.00 | 4,900.00 | 5,080.00 | 5,080.00 | 2,639,322 |
| 2026-03-17 | 5,360.00 | 5,810.00 | 4,450.00 | 5,410.00 | 5,410.00 | 7,291,782 |
| 2026-03-16 | 5,740.00 | 7,120.00 | 5,050.00 | 5,250.00 | 5,250.00 | 6,991,508 |
| 2026-03-13 | 5,010.00 | 5,580.00 | 4,970.00 | 5,480.00 | 5,480.00 | 2,460,297 |
| 2026-03-12 | 4,440.00 | 5,420.00 | 4,275.00 | 5,200.00 | 5,200.00 | 4,769,924 |
| 2026-03-11 | 4,420.00 | 4,820.00 | 4,115.00 | 4,440.00 | 4,440.00 | 4,515,867 |
| 2026-03-10 | 3,680.00 | 4,490.00 | 3,590.00 | 4,400.00 | 4,400.00 | 8,306,730 |
| 2026-03-09 | 3,200.00 | 3,790.00 | 2,925.00 | 3,455.00 | 3,455.00 | 4,308,397 |
| 2026-03-06 | 3,170.00 | 3,300.00 | 2,855.00 | 3,300.00 | 3,300.00 | 2,593,826 |
| 2026-03-05 | 3,115.00 | 3,155.00 | 2,870.00 | 3,050.00 | 3,050.00 | 2,712,755 |
| 2026-03-04 | 2,740.00 | 3,450.00 | 2,610.00 | 2,810.00 | 2,810.00 | 7,608,625 |
| 2026-03-03 | 2,405.00 | 3,120.00 | 2,345.00 | 2,745.00 | 2,745.00 | 6,751,824 |
| 2026-02-27 | 2,550.00 | 2,720.00 | 2,515.00 | 2,535.00 | 2,535.00 | 1,441,414 |
| 2026-02-26 | 2,730.00 | 2,730.00 | 2,525.00 | 2,595.00 | 2,595.00 | 2,065,174 |
| 2026-02-25 | 2,820.00 | 2,835.00 | 2,540.00 | 2,700.00 | 2,700.00 | 3,900,721 |
| 2026-02-24 | 2,300.00 | 2,890.00 | 2,270.00 | 2,795.00 | 2,795.00 | 15,189,020 |
| 2026-02-23 | 1,764.00 | 2,250.00 | 1,705.00 | 2,250.00 | 2,250.00 | 6,753,038 |
| 2026-02-20 | 1,715.00 | 1,746.00 | 1,658.00 | 1,734.00 | 1,734.00 | 398,534 |
| 2026-02-19 | 1,685.00 | 1,729.00 | 1,630.00 | 1,710.00 | 1,710.00 | 571,092 |
| 2026-02-13 | 1,726.00 | 1,726.00 | 1,600.00 | 1,620.00 | 1,620.00 | 631,239 |
| 2026-02-12 | 1,646.00 | 1,850.00 | 1,576.00 | 1,729.00 | 1,729.00 | 1,177,128 |
| 2026-02-11 | 1,730.00 | 1,730.00 | 1,574.00 | 1,646.00 | 1,646.00 | 601,173 |
| 2026-02-10 | 1,800.00 | 1,841.00 | 1,701.00 | 1,731.00 | 1,731.00 | 976,607 |
| 2026-02-09 | 1,680.00 | 1,829.00 | 1,645.00 | 1,798.00 | 1,798.00 | 1,287,440 |
| 2026-02-06 | 1,724.00 | 1,724.00 | 1,570.00 | 1,626.00 | 1,626.00 | 1,272,843 |
| 2026-02-05 | 1,590.00 | 1,900.00 | 1,585.00 | 1,750.00 | 1,750.00 | 8,534,321 |
| 2026-02-04 | 1,557.00 | 1,585.00 | 1,536.00 | 1,579.00 | 1,579.00 | 563,538 |
| 2026-02-03 | 1,557.00 | 1,587.00 | 1,509.00 | 1,557.00 | 1,557.00 | 835,247 |
| 2026-02-02 | 1,479.00 | 1,559.00 | 1,450.00 | 1,530.00 | 1,530.00 | 597,269 |
| 2026-01-30 | 1,517.00 | 1,561.00 | 1,495.00 | 1,500.00 | 1,500.00 | 349,377 |
| 2026-01-29 | 1,505.00 | 1,533.00 | 1,491.00 | 1,517.00 | 1,517.00 | 440,617 |
| 2026-01-28 | 1,615.00 | 1,622.00 | 1,500.00 | 1,528.00 | 1,528.00 | 1,043,698 |
| 2026-01-27 | 1,499.00 | 1,538.00 | 1,441.00 | 1,516.00 | 1,516.00 | 659,336 |
| 2026-01-26 | 1,477.00 | 1,520.00 | 1,446.00 | 1,502.00 | 1,502.00 | 531,700 |
| 2026-01-23 | 1,540.00 | 1,541.00 | 1,444.00 | 1,476.00 | 1,476.00 | 633,091 |
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.