SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17,350.00 | 17,670.00 | 16,570.00 | 16,720.00 | 16,720.00 | 84,311 |
| 2024-10-29 | 17,680.00 | 17,680.00 | 17,030.00 | 17,350.00 | 17,350.00 | 66,080 |
| 2024-10-28 | 17,800.00 | 18,100.00 | 17,470.00 | 17,680.00 | 17,680.00 | 67,263 |
| 2024-10-25 | 19,270.00 | 19,270.00 | 17,680.00 | 17,790.00 | 17,790.00 | 101,947 |
| 2024-10-24 | 19,110.00 | 19,410.00 | 18,530.00 | 18,700.00 | 18,700.00 | 63,721 |
| 2024-10-23 | 19,860.00 | 20,100.00 | 18,850.00 | 19,410.00 | 19,410.00 | 100,578 |
| 2024-10-22 | 19,790.00 | 20,200.00 | 19,460.00 | 19,560.00 | 19,560.00 | 122,004 |
| 2024-10-21 | 18,880.00 | 20,350.00 | 18,460.00 | 19,810.00 | 19,810.00 | 161,910 |
| 2024-10-18 | 19,450.00 | 19,450.00 | 18,270.00 | 18,990.00 | 18,990.00 | 117,256 |
| 2024-10-17 | 20,150.00 | 20,250.00 | 19,110.00 | 19,250.00 | 19,250.00 | 114,272 |
| 2024-10-16 | 18,800.00 | 20,800.00 | 18,780.00 | 20,050.00 | 20,050.00 | 206,418 |
| 2024-10-15 | 20,550.00 | 20,600.00 | 18,990.00 | 19,030.00 | 19,030.00 | 236,331 |
| 2024-10-14 | 19,750.00 | 20,800.00 | 19,750.00 | 20,350.00 | 20,350.00 | 223,741 |
| 2024-10-11 | 19,040.00 | 19,770.00 | 19,020.00 | 19,650.00 | 19,650.00 | 139,332 |
| 2024-10-10 | 18,890.00 | 19,700.00 | 18,630.00 | 19,300.00 | 19,300.00 | 243,021 |
| 2024-10-08 | 17,600.00 | 18,660.00 | 17,110.00 | 18,590.00 | 18,590.00 | 189,025 |
| 2024-10-07 | 16,900.00 | 18,580.00 | 16,400.00 | 17,600.00 | 17,600.00 | 386,519 |
| 2024-10-04 | 15,120.00 | 16,510.00 | 15,120.00 | 16,200.00 | 16,200.00 | 123,841 |
| 2024-10-02 | 15,650.00 | 15,650.00 | 15,100.00 | 15,100.00 | 15,100.00 | 51,332 |
| 2024-09-30 | 16,650.00 | 16,650.00 | 15,710.00 | 15,710.00 | 15,710.00 | 68,129 |
| 2024-09-27 | 16,390.00 | 17,040.00 | 16,190.00 | 16,480.00 | 16,480.00 | 73,269 |
| 2024-09-26 | 15,710.00 | 16,660.00 | 15,710.00 | 16,270.00 | 16,270.00 | 123,660 |
| 2024-09-25 | 15,500.00 | 16,100.00 | 15,480.00 | 15,600.00 | 15,600.00 | 61,476 |
| 2024-09-24 | 15,090.00 | 15,480.00 | 15,020.00 | 15,480.00 | 15,480.00 | 54,506 |
| 2024-09-23 | 14,620.00 | 15,040.00 | 14,420.00 | 14,820.00 | 14,820.00 | 33,149 |
| 2024-09-20 | 14,590.00 | 14,970.00 | 14,590.00 | 14,670.00 | 14,670.00 | 32,523 |
| 2024-09-19 | 14,830.00 | 14,890.00 | 14,180.00 | 14,580.00 | 14,580.00 | 46,105 |
| 2024-09-13 | 14,950.00 | 15,080.00 | 14,550.00 | 14,890.00 | 14,890.00 | 43,619 |
| 2024-09-12 | 14,410.00 | 14,980.00 | 14,410.00 | 14,860.00 | 14,860.00 | 46,234 |
| 2024-09-11 | 14,300.00 | 15,230.00 | 14,070.00 | 14,400.00 | 14,400.00 | 113,946 |
| 2024-09-10 | 14,270.00 | 14,340.00 | 13,850.00 | 14,040.00 | 14,040.00 | 50,765 |
| 2024-09-09 | 13,100.00 | 15,480.00 | 12,760.00 | 14,280.00 | 14,280.00 | 190,951 |
| 2024-09-06 | 13,300.00 | 13,680.00 | 13,100.00 | 13,100.00 | 13,100.00 | 49,766 |
| 2024-09-05 | 13,110.00 | 13,800.00 | 13,110.00 | 13,290.00 | 13,290.00 | 42,486 |
| 2024-09-04 | 13,330.00 | 13,700.00 | 13,080.00 | 13,110.00 | 13,110.00 | 70,119 |
| 2024-09-03 | 14,480.00 | 14,480.00 | 13,900.00 | 13,930.00 | 13,930.00 | 50,939 |
| 2024-09-02 | 14,470.00 | 14,470.00 | 14,010.00 | 14,210.00 | 14,210.00 | 44,507 |
| 2024-08-30 | 13,900.00 | 14,800.00 | 13,900.00 | 14,220.00 | 14,220.00 | 54,651 |
| 2024-08-29 | 14,340.00 | 14,340.00 | 13,620.00 | 13,930.00 | 13,930.00 | 48,346 |
| 2024-08-28 | 14,770.00 | 15,060.00 | 14,360.00 | 14,360.00 | 14,360.00 | 93,582 |
| 2024-08-27 | 14,000.00 | 16,190.00 | 13,920.00 | 14,600.00 | 14,600.00 | 543,801 |
| 2024-08-26 | 14,260.00 | 14,400.00 | 13,910.00 | 14,050.00 | 14,050.00 | 28,180 |
| 2024-08-23 | 14,070.00 | 14,390.00 | 13,910.00 | 14,260.00 | 14,260.00 | 25,563 |
| 2024-08-22 | 14,220.00 | 14,700.00 | 14,220.00 | 14,310.00 | 14,310.00 | 32,547 |
| 2024-08-21 | 14,670.00 | 14,670.00 | 14,200.00 | 14,300.00 | 14,300.00 | 31,888 |
| 2024-08-20 | 13,790.00 | 14,730.00 | 13,790.00 | 14,700.00 | 14,700.00 | 95,613 |
| 2024-08-19 | 14,450.00 | 14,450.00 | 13,780.00 | 13,810.00 | 13,810.00 | 35,694 |
| 2024-08-16 | 14,330.00 | 14,450.00 | 14,040.00 | 14,240.00 | 14,240.00 | 53,118 |
| 2024-08-14 | 14,250.00 | 14,380.00 | 14,110.00 | 14,320.00 | 14,320.00 | 56,063 |
| 2024-08-13 | 14,120.00 | 14,120.00 | 13,600.00 | 13,870.00 | 13,870.00 | 38,075 |
| 2024-08-12 | 13,350.00 | 14,130.00 | 13,350.00 | 14,090.00 | 14,090.00 | 49,811 |
| 2024-08-09 | 12,950.00 | 13,690.00 | 12,950.00 | 13,470.00 | 13,470.00 | 52,486 |
| 2024-08-08 | 13,080.00 | 13,440.00 | 12,650.00 | 12,870.00 | 12,870.00 | 65,716 |
| 2024-08-07 | 13,560.00 | 14,350.00 | 13,150.00 | 13,210.00 | 13,210.00 | 82,838 |
| 2024-08-06 | 12,600.00 | 14,090.00 | 12,600.00 | 13,560.00 | 13,560.00 | 112,733 |
| 2024-08-05 | 15,300.00 | 15,440.00 | 12,340.00 | 12,920.00 | 12,920.00 | 194,981 |
| 2024-08-02 | 16,700.00 | 16,860.00 | 15,700.00 | 15,700.00 | 15,700.00 | 65,147 |
| 2024-08-01 | 16,070.00 | 17,200.00 | 16,070.00 | 16,910.00 | 16,910.00 | 73,995 |
| 2024-07-31 | 16,110.00 | 16,170.00 | 15,690.00 | 16,050.00 | 16,050.00 | 58,037 |
| 2024-07-30 | 16,610.00 | 16,970.00 | 16,100.00 | 16,110.00 | 16,110.00 | 39,447 |
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.