Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,200.00 | 4,255.00 | 4,160.00 | 4,235.00 | 4,235.00 | 28,981 |
| 2024-07-23 | 4,255.00 | 4,280.00 | 4,185.00 | 4,240.00 | 4,240.00 | 15,786 |
| 2024-07-22 | 4,245.00 | 4,275.00 | 4,190.00 | 4,275.00 | 4,275.00 | 29,479 |
| 2024-07-19 | 4,280.00 | 4,295.00 | 4,215.00 | 4,275.00 | 4,275.00 | 26,299 |
| 2024-07-18 | 4,330.00 | 4,330.00 | 4,215.00 | 4,280.00 | 4,280.00 | 79,889 |
| 2024-07-17 | 4,280.00 | 4,435.00 | 4,255.00 | 4,365.00 | 4,365.00 | 64,968 |
| 2024-07-16 | 4,170.00 | 4,465.00 | 4,170.00 | 4,290.00 | 4,290.00 | 129,082 |
| 2024-07-15 | 4,220.00 | 4,250.00 | 4,170.00 | 4,170.00 | 4,170.00 | 35,812 |
| 2024-07-12 | 4,250.00 | 4,250.00 | 4,160.00 | 4,220.00 | 4,220.00 | 24,973 |
| 2024-07-11 | 4,265.00 | 4,265.00 | 4,200.00 | 4,255.00 | 4,255.00 | 28,235 |
| 2024-07-10 | 4,190.00 | 4,280.00 | 4,170.00 | 4,270.00 | 4,270.00 | 64,777 |
| 2024-07-09 | 4,115.00 | 4,190.00 | 4,115.00 | 4,185.00 | 4,185.00 | 26,813 |
| 2024-07-08 | 4,145.00 | 4,145.00 | 4,075.00 | 4,115.00 | 4,115.00 | 29,189 |
| 2024-07-05 | 4,140.00 | 4,155.00 | 4,065.00 | 4,150.00 | 4,150.00 | 45,733 |
| 2024-07-04 | 4,090.00 | 4,160.00 | 4,050.00 | 4,140.00 | 4,140.00 | 52,643 |
| 2024-07-03 | 4,145.00 | 4,150.00 | 4,065.00 | 4,130.00 | 4,130.00 | 56,402 |
| 2024-07-02 | 4,195.00 | 4,200.00 | 4,085.00 | 4,150.00 | 4,150.00 | 54,196 |
| 2024-07-01 | 4,205.00 | 4,255.00 | 4,165.00 | 4,195.00 | 4,195.00 | 25,244 |
| 2024-06-28 | 4,180.00 | 4,255.00 | 4,175.00 | 4,205.00 | 4,205.00 | 33,345 |
| 2024-06-27 | 4,125.00 | 4,210.00 | 4,035.00 | 4,175.00 | 4,175.00 | 80,703 |
| 2024-06-26 | 4,220.00 | 4,255.00 | 4,105.00 | 4,125.00 | 4,125.00 | 65,395 |
| 2024-06-25 | 4,240.00 | 4,270.00 | 4,160.00 | 4,250.00 | 4,250.00 | 69,912 |
| 2024-06-24 | 4,345.00 | 4,370.00 | 4,245.00 | 4,250.00 | 4,250.00 | 91,938 |
| 2024-06-21 | 4,330.00 | 4,400.00 | 4,305.00 | 4,360.00 | 4,360.00 | 68,610 |
| 2024-06-20 | 4,280.00 | 4,370.00 | 4,240.00 | 4,340.00 | 4,340.00 | 106,539 |
| 2024-06-19 | 4,315.00 | 4,350.00 | 4,265.00 | 4,265.00 | 4,265.00 | 161,874 |
| 2024-06-18 | 4,245.00 | 5,080.00 | 4,240.00 | 4,315.00 | 4,315.00 | 3,600,391 |
| 2024-06-17 | 4,235.00 | 4,305.00 | 4,230.00 | 4,260.00 | 4,260.00 | 23,831 |
| 2024-06-14 | 4,430.00 | 4,430.00 | 4,200.00 | 4,275.00 | 4,275.00 | 69,878 |
| 2024-06-13 | 4,375.00 | 4,435.00 | 4,375.00 | 4,380.00 | 4,380.00 | 30,378 |
| 2024-06-12 | 4,340.00 | 4,535.00 | 4,330.00 | 4,385.00 | 4,385.00 | 53,270 |
| 2024-06-11 | 4,310.00 | 4,345.00 | 4,300.00 | 4,335.00 | 4,335.00 | 30,763 |
| 2024-06-10 | 4,360.00 | 4,425.00 | 4,305.00 | 4,330.00 | 4,330.00 | 39,437 |
| 2024-06-07 | 4,270.00 | 4,380.00 | 4,250.00 | 4,360.00 | 4,360.00 | 34,778 |
| 2024-06-05 | 4,435.00 | 4,435.00 | 4,265.00 | 4,280.00 | 4,280.00 | 84,822 |
| 2024-06-04 | 4,520.00 | 4,555.00 | 4,200.00 | 4,435.00 | 4,435.00 | 68,021 |
| 2024-06-03 | 4,420.00 | 4,490.00 | 4,405.00 | 4,475.00 | 4,475.00 | 37,979 |
| 2024-05-31 | 4,390.00 | 4,440.00 | 4,390.00 | 4,415.00 | 4,415.00 | 24,238 |
| 2024-05-30 | 4,480.00 | 4,495.00 | 4,390.00 | 4,390.00 | 4,390.00 | 37,321 |
| 2024-05-29 | 4,510.00 | 4,540.00 | 4,450.00 | 4,490.00 | 4,490.00 | 38,133 |
| 2024-05-28 | 4,495.00 | 4,560.00 | 4,490.00 | 4,520.00 | 4,520.00 | 30,950 |
| 2024-05-27 | 4,550.00 | 4,580.00 | 4,450.00 | 4,495.00 | 4,495.00 | 61,535 |
| 2024-05-24 | 4,510.00 | 4,580.00 | 4,485.00 | 4,560.00 | 4,560.00 | 42,868 |
| 2024-05-23 | 4,660.00 | 4,680.00 | 4,500.00 | 4,515.00 | 4,515.00 | 104,010 |
| 2024-05-22 | 4,655.00 | 4,740.00 | 4,655.00 | 4,670.00 | 4,670.00 | 61,347 |
| 2024-05-21 | 4,620.00 | 4,740.00 | 4,620.00 | 4,670.00 | 4,670.00 | 84,948 |
| 2024-05-20 | 4,675.00 | 4,715.00 | 4,620.00 | 4,645.00 | 4,645.00 | 79,280 |
| 2024-05-17 | 4,795.00 | 4,825.00 | 4,660.00 | 4,675.00 | 4,675.00 | 77,474 |
| 2024-05-16 | 4,785.00 | 4,830.00 | 4,760.00 | 4,790.00 | 4,790.00 | 71,665 |
| 2024-05-14 | 4,810.00 | 4,815.00 | 4,730.00 | 4,800.00 | 4,800.00 | 41,758 |
| 2024-05-13 | 4,800.00 | 4,835.00 | 4,700.00 | 4,785.00 | 4,785.00 | 51,451 |
| 2024-05-10 | 4,765.00 | 4,855.00 | 4,730.00 | 4,800.00 | 4,800.00 | 106,721 |
| 2024-05-09 | 4,800.00 | 4,830.00 | 4,705.00 | 4,755.00 | 4,755.00 | 51,665 |
| 2024-05-08 | 4,735.00 | 4,820.00 | 4,710.00 | 4,800.00 | 4,800.00 | 76,689 |
| 2024-05-07 | 4,680.00 | 4,760.00 | 4,655.00 | 4,735.00 | 4,735.00 | 38,905 |
| 2024-05-03 | 4,680.00 | 4,695.00 | 4,625.00 | 4,680.00 | 4,680.00 | 41,262 |
| 2024-05-02 | 4,640.00 | 4,710.00 | 4,620.00 | 4,680.00 | 4,680.00 | 58,281 |
| 2024-04-30 | 4,650.00 | 4,695.00 | 4,630.00 | 4,640.00 | 4,640.00 | 45,212 |
| 2024-04-29 | 4,750.00 | 4,805.00 | 4,650.00 | 4,650.00 | 4,650.00 | 74,854 |
| 2024-04-26 | 4,795.00 | 4,950.00 | 4,750.00 | 4,760.00 | 4,760.00 | 100,748 |
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.