Cloud Air Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,540.00 | 1,541.00 | 1,444.00 | 1,476.00 | 1,476.00 | 633,091 |
| 2026-01-22 | 1,600.00 | 1,620.00 | 1,503.00 | 1,505.00 | 1,505.00 | 713,866 |
| 2026-01-21 | 1,528.00 | 1,580.00 | 1,470.00 | 1,580.00 | 1,580.00 | 1,007,774 |
| 2026-01-20 | 1,528.00 | 1,621.00 | 1,528.00 | 1,584.00 | 1,584.00 | 1,839,951 |
| 2026-01-19 | 1,500.00 | 1,589.00 | 1,475.00 | 1,528.00 | 1,528.00 | 1,875,093 |
| 2026-01-16 | 1,504.00 | 1,505.00 | 1,395.00 | 1,469.00 | 1,469.00 | 1,881,663 |
| 2026-01-15 | 1,706.00 | 1,706.00 | 1,446.00 | 1,508.00 | 1,508.00 | 4,108,222 |
| 2026-01-14 | 1,710.00 | 1,742.00 | 1,607.00 | 1,713.00 | 1,713.00 | 3,430,543 |
| 2026-01-13 | 2,010.00 | 2,075.00 | 1,665.00 | 1,726.00 | 1,726.00 | 17,480,199 |
| 2026-01-12 | 1,632.00 | 1,861.00 | 1,433.00 | 1,861.00 | 1,861.00 | 23,906,211 |
| 2026-01-09 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,920,055 |
| 2026-01-08 | 848.00 | 1,102.00 | 841.00 | 1,102.00 | 1,102.00 | 1,578,851 |
| 2026-01-07 | 851.00 | 875.00 | 840.00 | 848.00 | 848.00 | 69,164 |
| 2026-01-06 | 863.00 | 871.00 | 851.00 | 851.00 | 851.00 | 75,339 |
| 2026-01-05 | 860.00 | 875.00 | 855.00 | 863.00 | 863.00 | 54,961 |
| 2026-01-02 | 838.00 | 860.00 | 838.00 | 860.00 | 860.00 | 54,447 |
| 2025-12-30 | 835.00 | 841.00 | 832.00 | 838.00 | 838.00 | 38,055 |
| 2025-12-29 | 847.00 | 847.00 | 829.00 | 835.00 | 835.00 | 103,304 |
| 2025-12-26 | 849.00 | 857.00 | 839.00 | 847.00 | 847.00 | 46,831 |
| 2025-12-24 | 850.00 | 854.00 | 839.00 | 849.00 | 849.00 | 32,032 |
| 2025-12-23 | 861.00 | 864.00 | 849.00 | 849.00 | 849.00 | 33,719 |
| 2025-12-22 | 870.00 | 877.00 | 856.00 | 861.00 | 861.00 | 54,686 |
| 2025-12-19 | 868.00 | 879.00 | 864.00 | 870.00 | 870.00 | 42,242 |
| 2025-12-18 | 875.00 | 879.00 | 853.00 | 864.00 | 864.00 | 37,525 |
| 2025-12-17 | 863.00 | 879.00 | 860.00 | 876.00 | 876.00 | 77,835 |
| 2025-12-16 | 863.00 | 870.00 | 854.00 | 863.00 | 863.00 | 56,309 |
| 2025-12-15 | 861.00 | 867.00 | 857.00 | 863.00 | 863.00 | 68,395 |
| 2025-12-12 | 859.00 | 862.00 | 851.00 | 861.00 | 861.00 | 82,123 |
| 2025-12-11 | 867.00 | 867.00 | 853.00 | 860.00 | 860.00 | 63,162 |
| 2025-12-10 | 856.00 | 872.00 | 855.00 | 859.00 | 859.00 | 45,143 |
| 2025-12-09 | 855.00 | 875.00 | 855.00 | 856.00 | 856.00 | 36,111 |
| 2025-12-08 | 867.00 | 874.00 | 857.00 | 862.00 | 862.00 | 76,517 |
| 2025-12-05 | 845.00 | 870.00 | 835.00 | 867.00 | 867.00 | 70,335 |
| 2025-12-04 | 844.00 | 852.00 | 843.00 | 845.00 | 845.00 | 49,511 |
| 2025-12-03 | 846.00 | 854.00 | 844.00 | 844.00 | 844.00 | 55,161 |
| 2025-12-02 | 852.00 | 865.00 | 846.00 | 846.00 | 846.00 | 56,970 |
| 2025-12-01 | 875.00 | 884.00 | 852.00 | 852.00 | 852.00 | 38,958 |
| 2025-11-28 | 859.00 | 875.00 | 850.00 | 868.00 | 868.00 | 45,769 |
| 2025-11-27 | 866.00 | 881.00 | 855.00 | 859.00 | 859.00 | 37,369 |
| 2025-11-26 | 870.00 | 875.00 | 857.00 | 865.00 | 865.00 | 25,245 |
| 2025-11-25 | 893.00 | 893.00 | 870.00 | 870.00 | 870.00 | 18,770 |
| 2025-11-24 | 955.00 | 955.00 | 870.00 | 889.00 | 889.00 | 68,108 |
| 2025-11-21 | 913.00 | 921.00 | 852.00 | 890.00 | 890.00 | 61,886 |
| 2025-11-20 | 925.00 | 938.00 | 915.00 | 922.00 | 922.00 | 45,649 |
| 2025-11-19 | 928.00 | 941.00 | 920.00 | 920.00 | 920.00 | 60,764 |
| 2025-11-18 | 926.00 | 940.00 | 920.00 | 928.00 | 928.00 | 144,810 |
| 2025-11-17 | 898.00 | 930.00 | 898.00 | 926.00 | 926.00 | 160,339 |
| 2025-11-14 | 924.00 | 924.00 | 885.00 | 897.00 | 897.00 | 152,745 |
| 2025-11-13 | 860.00 | 955.00 | 839.00 | 920.00 | 920.00 | 803,730 |
| 2025-11-12 | 826.00 | 870.00 | 823.00 | 860.00 | 860.00 | 73,901 |
| 2025-11-11 | 820.00 | 834.00 | 815.00 | 826.00 | 826.00 | 29,318 |
| 2025-11-10 | 812.00 | 845.00 | 810.00 | 819.00 | 819.00 | 89,037 |
| 2025-11-07 | 830.00 | 830.00 | 805.00 | 819.00 | 819.00 | 241,231 |
| 2025-11-06 | 827.00 | 832.00 | 824.00 | 826.00 | 826.00 | 15,218 |
| 2025-11-05 | 847.00 | 850.00 | 801.00 | 832.00 | 832.00 | 58,217 |
| 2025-11-04 | 850.00 | 850.00 | 832.00 | 840.00 | 840.00 | 97,034 |
| 2025-11-03 | 864.00 | 868.00 | 849.00 | 850.00 | 850.00 | 180,524 |
| 2025-10-31 | 818.00 | 890.00 | 811.00 | 863.00 | 863.00 | 187,334 |
| 2025-10-30 | 824.00 | 824.00 | 809.00 | 818.00 | 818.00 | 59,924 |
| 2025-10-29 | 837.00 | 837.00 | 821.00 | 823.00 | 823.00 | 100,264 |
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.