Cloud Air Co.,Ltd. (036170.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 950.00 | 959.00 | 931.00 | 935.00 | 935.00 | 11,229 |
| 02 May 2024 | 938.00 | 958.00 | 937.00 | 945.00 | 945.00 | 14,190 |
| 30 Apr 2024 | 964.00 | 970.00 | 948.00 | 958.00 | 958.00 | 31,016 |
| 29 Apr 2024 | 951.00 | 965.00 | 942.00 | 964.00 | 964.00 | 78,376 |
| 26 Apr 2024 | 937.00 | 952.00 | 931.00 | 937.00 | 937.00 | 52,599 |
| 25 Apr 2024 | 922.00 | 947.00 | 918.00 | 937.00 | 937.00 | 53,768 |
| 24 Apr 2024 | 909.00 | 922.00 | 905.00 | 922.00 | 922.00 | 68,336 |
| 23 Apr 2024 | 910.00 | 913.00 | 850.00 | 905.00 | 905.00 | 95,043 |
| 22 Apr 2024 | 913.00 | 921.00 | 902.00 | 909.00 | 909.00 | 40,098 |
| 19 Apr 2024 | 924.00 | 938.00 | 900.00 | 922.00 | 922.00 | 54,246 |
| 18 Apr 2024 | 910.00 | 941.00 | 910.00 | 939.00 | 939.00 | 64,450 |
| 17 Apr 2024 | 911.00 | 930.00 | 911.00 | 925.00 | 925.00 | 63,534 |
| 16 Apr 2024 | 936.00 | 936.00 | 905.00 | 916.00 | 916.00 | 148,745 |
| 15 Apr 2024 | 912.00 | 938.00 | 910.00 | 936.00 | 936.00 | 50,269 |
| 12 Apr 2024 | 921.00 | 938.00 | 921.00 | 938.00 | 938.00 | 47,976 |
| 11 Apr 2024 | 902.00 | 933.00 | 902.00 | 930.00 | 930.00 | 63,010 |
| 09 Apr 2024 | 944.00 | 944.00 | 920.00 | 935.00 | 935.00 | 123,845 |
| 08 Apr 2024 | 967.00 | 968.00 | 939.00 | 949.00 | 949.00 | 131,030 |
| 05 Apr 2024 | 970.00 | 979.00 | 953.00 | 967.00 | 967.00 | 159,542 |
| 04 Apr 2024 | 966.00 | 973.00 | 964.00 | 971.00 | 971.00 | 94,411 |
| 03 Apr 2024 | 958.00 | 972.00 | 956.00 | 966.00 | 966.00 | 125,953 |
| 02 Apr 2024 | 983.00 | 985.00 | 950.00 | 970.00 | 970.00 | 179,803 |
| 01 Apr 2024 | 972.00 | 993.00 | 965.00 | 987.00 | 987.00 | 141,963 |
| 29 Mar 2024 | 965.00 | 985.00 | 950.00 | 984.00 | 984.00 | 110,846 |
| 28 Mar 2024 | 965.00 | 988.00 | 956.00 | 985.00 | 985.00 | 99,514 |
| 27 Mar 2024 | 987.00 | 991.00 | 939.00 | 973.00 | 973.00 | 272,644 |
| 26 Mar 2024 | 972.00 | 988.00 | 970.00 | 987.00 | 987.00 | 273,640 |
| 25 Mar 2024 | 974.00 | 988.00 | 970.00 | 979.00 | 979.00 | 205,599 |
| 22 Mar 2024 | 931.00 | 972.00 | 930.00 | 969.00 | 969.00 | 291,999 |
| 21 Mar 2024 | 927.00 | 935.00 | 919.00 | 933.00 | 933.00 | 177,012 |
| 20 Mar 2024 | 900.00 | 927.00 | 891.00 | 927.00 | 927.00 | 320,261 |
| 19 Mar 2024 | 853.00 | 915.00 | 853.00 | 901.00 | 901.00 | 637,574 |
| 18 Mar 2024 | 850.00 | 859.00 | 843.00 | 853.00 | 853.00 | 76,005 |
| 15 Mar 2024 | 866.00 | 866.00 | 846.00 | 850.00 | 850.00 | 84,458 |
| 14 Mar 2024 | 849.00 | 870.00 | 849.00 | 867.00 | 867.00 | 82,162 |
| 13 Mar 2024 | 846.00 | 855.00 | 841.00 | 849.00 | 849.00 | 72,869 |
| 12 Mar 2024 | 862.00 | 862.00 | 846.00 | 850.00 | 850.00 | 87,989 |
| 11 Mar 2024 | 813.00 | 871.00 | 813.00 | 862.00 | 862.00 | 261,873 |
| 08 Mar 2024 | 802.00 | 845.00 | 802.00 | 823.00 | 823.00 | 62,473 |
| 07 Mar 2024 | 810.00 | 811.00 | 800.00 | 802.00 | 802.00 | 170,667 |
| 06 Mar 2024 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | 111,080 |
| 05 Mar 2024 | 815.00 | 829.00 | 815.00 | 822.00 | 822.00 | 79,368 |
| 04 Mar 2024 | 827.00 | 831.00 | 825.00 | 828.00 | 828.00 | 72,573 |
| 29 Feb 2024 | 831.00 | 840.00 | 827.00 | 827.00 | 827.00 | 120,576 |
| 28 Feb 2024 | 847.00 | 848.00 | 831.00 | 840.00 | 840.00 | 88,776 |
| 27 Feb 2024 | 853.00 | 858.00 | 841.00 | 841.00 | 841.00 | 126,226 |
| 26 Feb 2024 | 859.00 | 865.00 | 850.00 | 853.00 | 853.00 | 67,884 |
| 23 Feb 2024 | 855.00 | 865.00 | 855.00 | 859.00 | 859.00 | 48,780 |
| 22 Feb 2024 | 875.00 | 875.00 | 848.00 | 866.00 | 866.00 | 225,493 |
| 21 Feb 2024 | 879.00 | 880.00 | 863.00 | 875.00 | 875.00 | 164,134 |
| 20 Feb 2024 | 885.00 | 891.00 | 872.00 | 879.00 | 879.00 | 167,324 |
| 19 Feb 2024 | 899.00 | 899.00 | 878.00 | 885.00 | 885.00 | 119,391 |
| 16 Feb 2024 | 885.00 | 885.00 | 879.00 | 880.00 | 880.00 | 111,787 |
| 15 Feb 2024 | 890.00 | 890.00 | 879.00 | 883.00 | 883.00 | 70,221 |
| 14 Feb 2024 | 890.00 | 893.00 | 880.00 | 883.00 | 883.00 | 61,692 |
| 13 Feb 2024 | 920.00 | 920.00 | 875.00 | 885.00 | 885.00 | 93,467 |
| 08 Feb 2024 | 901.00 | 901.00 | 886.00 | 892.00 | 892.00 | 54,887 |
| 07 Feb 2024 | 884.00 | 893.00 | 880.00 | 892.00 | 892.00 | 61,908 |
| 06 Feb 2024 | 900.00 | 900.00 | 884.00 | 884.00 | 884.00 | 102,014 |
| 05 Feb 2024 | 899.00 | 915.00 | 895.00 | 900.00 | 900.00 | 50,576 |
| 02 Feb 2024 | 900.00 | 910.00 | 900.00 | 903.00 | 903.00 | 50,849 |
| 01 Feb 2024 | 898.00 | 917.00 | 894.00 | 900.00 | 900.00 | 83,031 |
| 31 Jan 2024 | 922.00 | 950.00 | 898.00 | 899.00 | 899.00 | 157,408 |
| 30 Jan 2024 | 923.00 | 925.00 | 910.00 | 918.00 | 918.00 | 114,670 |
| 29 Jan 2024 | 922.00 | 940.00 | 910.00 | 923.00 | 923.00 | 175,969 |
| 26 Jan 2024 | 918.00 | 927.00 | 918.00 | 922.00 | 922.00 | 94,251 |
| 25 Jan 2024 | 938.00 | 943.00 | 919.00 | 920.00 | 920.00 | 117,336 |
| 24 Jan 2024 | 953.00 | 953.00 | 933.00 | 943.00 | 943.00 | 78,631 |
| 23 Jan 2024 | 944.00 | 967.00 | 935.00 | 946.00 | 946.00 | 209,128 |
| 22 Jan 2024 | 910.00 | 944.00 | 909.00 | 944.00 | 944.00 | 262,215 |
| 19 Jan 2024 | 907.00 | 918.00 | 899.00 | 909.00 | 909.00 | 95,858 |
| 18 Jan 2024 | 896.00 | 910.00 | 893.00 | 899.00 | 899.00 | 66,671 |
| 17 Jan 2024 | 905.00 | 922.00 | 894.00 | 896.00 | 896.00 | 140,707 |
| 16 Jan 2024 | 932.00 | 932.00 | 911.00 | 925.00 | 925.00 | 101,291 |
| 15 Jan 2024 | 928.00 | 937.00 | 925.00 | 935.00 | 935.00 | 63,489 |
| 12 Jan 2024 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 138,143 |
| 11 Jan 2024 | 944.00 | 950.00 | 925.00 | 950.00 | 950.00 | 169,898 |
| 10 Jan 2024 | 922.00 | 999.00 | 913.00 | 944.00 | 944.00 | 1,333,190 |
| 09 Jan 2024 | 920.00 | 935.00 | 917.00 | 922.00 | 922.00 | 132,063 |
| 08 Jan 2024 | 909.00 | 940.00 | 899.00 | 919.00 | 919.00 | 158,758 |
| 05 Jan 2024 | 906.00 | 906.00 | 891.00 | 897.00 | 897.00 | 28,372 |
| 04 Jan 2024 | 891.00 | 909.00 | 888.00 | 890.00 | 890.00 | 48,214 |
| 03 Jan 2024 | 897.00 | 901.00 | 888.00 | 891.00 | 891.00 | 72,114 |
| 02 Jan 2024 | 908.00 | 908.00 | 888.00 | 890.00 | 890.00 | 116,303 |
| 28 Dec 2023 | 899.00 | 905.00 | 891.00 | 900.00 | 900.00 | 36,425 |
| 27 Dec 2023 | 909.00 | 909.00 | 895.00 | 899.00 | 899.00 | 70,779 |
| 26 Dec 2023 | 909.00 | 909.00 | 895.00 | 905.00 | 905.00 | 70,205 |
| 22 Dec 2023 | 911.00 | 911.00 | 899.00 | 909.00 | 909.00 | 103,218 |
| 21 Dec 2023 | 904.00 | 911.00 | 900.00 | 902.00 | 902.00 | 61,502 |
| 20 Dec 2023 | 891.00 | 920.00 | 891.00 | 904.00 | 904.00 | 81,691 |
| 19 Dec 2023 | 890.00 | 908.00 | 890.00 | 899.00 | 899.00 | 78,810 |
| 18 Dec 2023 | 901.00 | 916.00 | 895.00 | 899.00 | 899.00 | 88,409 |
| 15 Dec 2023 | 888.00 | 903.00 | 886.00 | 901.00 | 901.00 | 103,331 |
| 14 Dec 2023 | 881.00 | 899.00 | 863.00 | 888.00 | 888.00 | 71,194 |
| 13 Dec 2023 | 910.00 | 916.00 | 850.00 | 881.00 | 881.00 | 247,006 |
| 12 Dec 2023 | 926.00 | 926.00 | 901.00 | 910.00 | 910.00 | 125,031 |
| 11 Dec 2023 | 926.00 | 938.00 | 919.00 | 926.00 | 926.00 | 111,434 |
| 08 Dec 2023 | 931.00 | 940.00 | 921.00 | 926.00 | 926.00 | 98,599 |
| 07 Dec 2023 | 940.00 | 947.00 | 909.00 | 931.00 | 931.00 | 242,174 |
| 06 Dec 2023 | 943.00 | 950.00 | 934.00 | 940.00 | 940.00 | 127,224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.