SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 33,150.00 | 33,550.00 | 32,250.00 | 32,500.00 | 32,500.00 | 320,464 |
| 2025-04-24 | 32,950.00 | 33,750.00 | 32,200.00 | 32,700.00 | 32,700.00 | 389,237 |
| 2025-04-23 | 34,800.00 | 34,850.00 | 32,150.00 | 32,750.00 | 32,750.00 | 594,705 |
| 2025-04-22 | 34,000.00 | 35,250.00 | 33,850.00 | 34,050.00 | 34,050.00 | 422,784 |
| 2025-04-21 | 36,400.00 | 36,500.00 | 34,600.00 | 35,000.00 | 35,000.00 | 428,160 |
| 2025-04-18 | 36,500.00 | 36,700.00 | 34,850.00 | 35,700.00 | 35,700.00 | 521,926 |
| 2025-04-17 | 35,850.00 | 37,250.00 | 35,650.00 | 36,900.00 | 36,900.00 | 831,817 |
| 2025-04-16 | 39,300.00 | 39,800.00 | 36,100.00 | 36,200.00 | 36,200.00 | 1,266,417 |
| 2025-04-15 | 39,500.00 | 39,600.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1,201,130 |
| 2025-04-14 | 34,200.00 | 40,750.00 | 33,900.00 | 39,300.00 | 39,300.00 | 6,507,642 |
| 2025-04-11 | 32,650.00 | 34,750.00 | 31,450.00 | 31,750.00 | 31,750.00 | 2,354,521 |
| 2025-04-10 | 30,550.00 | 31,650.00 | 29,100.00 | 31,200.00 | 31,200.00 | 983,903 |
| 2025-04-09 | 31,900.00 | 32,350.00 | 28,100.00 | 29,700.00 | 29,700.00 | 1,539,037 |
| 2025-04-08 | 29,600.00 | 33,300.00 | 29,100.00 | 30,700.00 | 30,700.00 | 4,106,137 |
| 2025-04-07 | 24,050.00 | 30,150.00 | 23,800.00 | 28,450.00 | 28,450.00 | 2,901,174 |
| 2025-04-04 | 23,200.00 | 24,550.00 | 22,650.00 | 24,250.00 | 24,250.00 | 365,029 |
| 2025-04-03 | 21,300.00 | 23,300.00 | 21,300.00 | 22,700.00 | 22,700.00 | 135,808 |
| 2025-04-02 | 22,900.00 | 23,150.00 | 21,450.00 | 22,100.00 | 22,100.00 | 168,784 |
| 2025-04-01 | 20,450.00 | 22,850.00 | 20,350.00 | 22,550.00 | 22,550.00 | 167,900 |
| 2025-03-31 | 21,950.00 | 21,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | 108,866 |
| 2025-03-28 | 23,050.00 | 23,100.00 | 21,750.00 | 22,100.00 | 22,100.00 | 148,140 |
| 2025-03-27 | 22,800.00 | 23,950.00 | 22,200.00 | 23,400.00 | 23,400.00 | 284,411 |
| 2025-03-26 | 21,500.00 | 23,550.00 | 21,300.00 | 22,800.00 | 22,800.00 | 401,346 |
| 2025-03-25 | 22,350.00 | 22,600.00 | 21,350.00 | 21,400.00 | 21,400.00 | 136,095 |
| 2025-03-24 | 22,050.00 | 22,500.00 | 21,600.00 | 22,300.00 | 22,300.00 | 112,594 |
| 2025-03-21 | 23,450.00 | 23,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | 348,477 |
| 2025-03-20 | 25,350.00 | 25,600.00 | 23,200.00 | 23,450.00 | 23,450.00 | 251,959 |
| 2025-03-19 | 24,650.00 | 25,550.00 | 24,250.00 | 25,350.00 | 25,350.00 | 207,235 |
| 2025-03-18 | 25,000.00 | 25,150.00 | 24,550.00 | 24,850.00 | 24,850.00 | 117,750 |
| 2025-03-17 | 25,050.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 132,838 |
| 2025-03-14 | 23,600.00 | 25,150.00 | 23,550.00 | 24,800.00 | 24,800.00 | 182,889 |
| 2025-03-13 | 24,850.00 | 24,900.00 | 23,600.00 | 23,750.00 | 23,750.00 | 196,569 |
| 2025-03-12 | 23,250.00 | 24,700.00 | 22,950.00 | 24,000.00 | 24,000.00 | 256,615 |
| 2025-03-11 | 22,850.00 | 23,400.00 | 22,500.00 | 23,300.00 | 23,300.00 | 177,669 |
| 2025-03-10 | 23,500.00 | 24,500.00 | 23,500.00 | 23,750.00 | 23,750.00 | 125,267 |
| 2025-03-07 | 23,600.00 | 24,600.00 | 23,350.00 | 24,200.00 | 24,200.00 | 175,533 |
| 2025-03-06 | 25,750.00 | 25,750.00 | 23,900.00 | 24,000.00 | 24,000.00 | 235,984 |
| 2025-03-05 | 24,600.00 | 25,400.00 | 24,500.00 | 25,300.00 | 25,300.00 | 186,551 |
| 2025-03-04 | 24,500.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | 171,311 |
| 2025-02-28 | 25,650.00 | 26,200.00 | 24,900.00 | 24,900.00 | 24,900.00 | 324,949 |
| 2025-02-27 | 27,750.00 | 27,850.00 | 26,400.00 | 26,500.00 | 26,500.00 | 193,407 |
| 2025-02-26 | 26,850.00 | 27,600.00 | 26,650.00 | 27,100.00 | 27,100.00 | 184,601 |
| 2025-02-25 | 26,650.00 | 27,700.00 | 26,350.00 | 27,350.00 | 27,350.00 | 275,544 |
| 2025-02-24 | 27,150.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | 383,912 |
| 2025-02-21 | 28,400.00 | 28,650.00 | 27,500.00 | 27,850.00 | 27,850.00 | 293,313 |
| 2025-02-20 | 30,000.00 | 30,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | 540,631 |
| 2025-02-19 | 30,800.00 | 31,000.00 | 29,100.00 | 29,300.00 | 29,300.00 | 505,151 |
| 2025-02-18 | 30,300.00 | 31,600.00 | 29,450.00 | 30,800.00 | 30,800.00 | 941,372 |
| 2025-02-17 | 29,400.00 | 30,300.00 | 29,200.00 | 30,150.00 | 30,150.00 | 658,388 |
| 2025-02-14 | 29,950.00 | 30,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 800,889 |
| 2025-02-13 | 31,000.00 | 31,050.00 | 28,700.00 | 29,600.00 | 29,600.00 | 864,860 |
| 2025-02-12 | 32,200.00 | 32,550.00 | 30,450.00 | 30,800.00 | 30,800.00 | 896,452 |
| 2025-02-11 | 33,700.00 | 36,950.00 | 31,800.00 | 31,850.00 | 31,850.00 | 2,621,138 |
| 2025-02-10 | 34,000.00 | 35,500.00 | 32,250.00 | 33,400.00 | 33,400.00 | 1,320,562 |
| 2025-02-07 | 33,150.00 | 35,550.00 | 32,950.00 | 33,400.00 | 33,400.00 | 1,810,105 |
| 2025-02-06 | 33,050.00 | 33,900.00 | 32,500.00 | 33,150.00 | 33,150.00 | 1,633,394 |
| 2025-02-05 | 28,950.00 | 33,650.00 | 28,450.00 | 33,150.00 | 33,150.00 | 6,316,919 |
| 2025-02-04 | 29,050.00 | 30,450.00 | 27,550.00 | 28,300.00 | 28,300.00 | 2,358,996 |
| 2025-02-03 | 28,500.00 | 30,150.00 | 27,900.00 | 28,150.00 | 28,150.00 | 2,396,300 |
| 2025-01-31 | 24,300.00 | 28,100.00 | 24,000.00 | 27,650.00 | 27,650.00 | 2,932,867 |
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.