Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,760.00 | 4,880.00 | 4,680.00 | 4,820.00 | 4,820.00 | 110,113 |
| 2024-04-24 | 4,670.00 | 4,845.00 | 4,670.00 | 4,775.00 | 4,775.00 | 84,370 |
| 2024-04-23 | 4,590.00 | 4,670.00 | 4,490.00 | 4,645.00 | 4,645.00 | 74,795 |
| 2024-04-22 | 4,480.00 | 4,590.00 | 4,400.00 | 4,550.00 | 4,550.00 | 59,611 |
| 2024-04-19 | 4,500.00 | 4,565.00 | 4,385.00 | 4,490.00 | 4,490.00 | 43,704 |
| 2024-04-18 | 4,470.00 | 4,540.00 | 4,400.00 | 4,500.00 | 4,500.00 | 43,949 |
| 2024-04-17 | 4,355.00 | 4,475.00 | 4,355.00 | 4,470.00 | 4,470.00 | 39,487 |
| 2024-04-16 | 4,590.00 | 4,590.00 | 4,350.00 | 4,370.00 | 4,370.00 | 125,520 |
| 2024-04-15 | 4,720.00 | 4,720.00 | 4,525.00 | 4,605.00 | 4,605.00 | 67,054 |
| 2024-04-12 | 4,570.00 | 4,745.00 | 4,550.00 | 4,740.00 | 4,740.00 | 73,181 |
| 2024-04-11 | 4,620.00 | 4,635.00 | 4,500.00 | 4,605.00 | 4,605.00 | 78,489 |
| 2024-04-09 | 4,615.00 | 4,800.00 | 4,615.00 | 4,650.00 | 4,650.00 | 55,204 |
| 2024-04-08 | 4,780.00 | 4,845.00 | 4,585.00 | 4,610.00 | 4,610.00 | 137,513 |
| 2024-04-05 | 4,790.00 | 4,865.00 | 4,745.00 | 4,785.00 | 4,785.00 | 64,077 |
| 2024-04-04 | 4,905.00 | 4,925.00 | 4,800.00 | 4,800.00 | 4,800.00 | 88,290 |
| 2024-04-03 | 4,815.00 | 4,945.00 | 4,785.00 | 4,860.00 | 4,860.00 | 109,255 |
| 2024-04-02 | 4,925.00 | 4,970.00 | 4,820.00 | 4,820.00 | 4,820.00 | 125,494 |
| 2024-04-01 | 4,880.00 | 4,975.00 | 4,880.00 | 4,920.00 | 4,920.00 | 99,897 |
| 2024-03-29 | 4,910.00 | 4,970.00 | 4,870.00 | 4,875.00 | 4,875.00 | 147,467 |
| 2024-03-28 | 4,780.00 | 4,950.00 | 4,760.00 | 4,900.00 | 4,900.00 | 202,196 |
| 2024-03-27 | 4,790.00 | 4,830.00 | 4,760.00 | 4,785.00 | 4,785.00 | 82,990 |
| 2024-03-26 | 4,840.00 | 4,840.00 | 4,760.00 | 4,785.00 | 4,785.00 | 82,580 |
| 2024-03-25 | 4,795.00 | 4,830.00 | 4,745.00 | 4,785.00 | 4,785.00 | 105,750 |
| 2024-03-22 | 4,850.00 | 4,885.00 | 4,740.00 | 4,785.00 | 4,785.00 | 148,787 |
| 2024-03-21 | 4,630.00 | 4,745.00 | 4,630.00 | 4,735.00 | 4,735.00 | 140,555 |
| 2024-03-20 | 4,600.00 | 4,630.00 | 4,570.00 | 4,600.00 | 4,600.00 | 33,855 |
| 2024-03-19 | 4,675.00 | 4,680.00 | 4,535.00 | 4,600.00 | 4,600.00 | 89,802 |
| 2024-03-18 | 4,675.00 | 4,725.00 | 4,645.00 | 4,675.00 | 4,675.00 | 58,773 |
| 2024-03-15 | 4,645.00 | 4,670.00 | 4,595.00 | 4,665.00 | 4,665.00 | 48,672 |
| 2024-03-14 | 4,695.00 | 4,725.00 | 4,610.00 | 4,640.00 | 4,640.00 | 66,012 |
| 2024-03-13 | 4,635.00 | 4,680.00 | 4,605.00 | 4,640.00 | 4,640.00 | 67,905 |
| 2024-03-12 | 4,615.00 | 4,680.00 | 4,550.00 | 4,620.00 | 4,620.00 | 127,703 |
| 2024-03-11 | 4,650.00 | 4,740.00 | 4,590.00 | 4,620.00 | 4,620.00 | 95,956 |
| 2024-03-08 | 4,690.00 | 4,750.00 | 4,570.00 | 4,650.00 | 4,650.00 | 64,398 |
| 2024-03-07 | 4,660.00 | 4,730.00 | 4,590.00 | 4,615.00 | 4,615.00 | 83,573 |
| 2024-03-06 | 4,670.00 | 4,775.00 | 4,615.00 | 4,685.00 | 4,685.00 | 94,741 |
| 2024-03-05 | 4,750.00 | 4,895.00 | 4,700.00 | 4,700.00 | 4,700.00 | 174,294 |
| 2024-03-04 | 4,940.00 | 5,050.00 | 4,705.00 | 4,730.00 | 4,730.00 | 664,407 |
| 2024-02-29 | 4,670.00 | 4,715.00 | 4,550.00 | 4,630.00 | 4,630.00 | 396,146 |
| 2024-02-28 | 4,630.00 | 4,700.00 | 4,625.00 | 4,660.00 | 4,660.00 | 61,890 |
| 2024-02-27 | 4,725.00 | 4,765.00 | 4,590.00 | 4,645.00 | 4,645.00 | 173,683 |
| 2024-02-26 | 4,855.00 | 4,865.00 | 4,710.00 | 4,765.00 | 4,765.00 | 143,720 |
| 2024-02-23 | 4,730.00 | 4,930.00 | 4,670.00 | 4,855.00 | 4,855.00 | 300,744 |
| 2024-02-22 | 4,700.00 | 4,785.00 | 4,655.00 | 4,730.00 | 4,730.00 | 202,233 |
| 2024-02-21 | 5,000.00 | 5,240.00 | 4,690.00 | 4,700.00 | 4,700.00 | 1,653,671 |
| 2024-02-20 | 4,895.00 | 5,030.00 | 4,825.00 | 4,900.00 | 4,900.00 | 370,920 |
| 2024-02-19 | 4,800.00 | 5,040.00 | 4,730.00 | 4,890.00 | 4,890.00 | 626,795 |
| 2024-02-16 | 4,725.00 | 4,835.00 | 4,685.00 | 4,785.00 | 4,785.00 | 241,615 |
| 2024-02-15 | 4,765.00 | 4,780.00 | 4,680.00 | 4,725.00 | 4,725.00 | 90,272 |
| 2024-02-14 | 4,665.00 | 4,790.00 | 4,625.00 | 4,725.00 | 4,725.00 | 184,159 |
| 2024-02-13 | 4,605.00 | 4,770.00 | 4,565.00 | 4,750.00 | 4,750.00 | 338,244 |
| 2024-02-08 | 4,330.00 | 4,495.00 | 4,330.00 | 4,455.00 | 4,455.00 | 110,977 |
| 2024-02-07 | 4,400.00 | 4,400.00 | 4,325.00 | 4,350.00 | 4,350.00 | 101,569 |
| 2024-02-06 | 4,505.00 | 4,520.00 | 4,360.00 | 4,400.00 | 4,400.00 | 143,957 |
| 2024-02-05 | 4,630.00 | 4,650.00 | 4,480.00 | 4,505.00 | 4,505.00 | 172,144 |
| 2024-02-02 | 4,590.00 | 4,685.00 | 4,550.00 | 4,670.00 | 4,670.00 | 233,293 |
| 2024-02-01 | 4,570.00 | 4,720.00 | 4,535.00 | 4,585.00 | 4,585.00 | 534,936 |
| 2024-01-31 | 4,520.00 | 5,070.00 | 4,485.00 | 4,570.00 | 4,570.00 | 4,306,584 |
| 2024-01-30 | 4,445.00 | 4,550.00 | 4,385.00 | 4,490.00 | 4,490.00 | 106,352 |
| 2024-01-29 | 4,485.00 | 4,525.00 | 4,350.00 | 4,390.00 | 4,390.00 | 111,697 |
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.