Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,350.00 | 4,620.00 | 4,350.00 | 4,520.00 | 4,520.00 | 159,810 |
| 2023-05-02 | 4,375.00 | 4,440.00 | 4,300.00 | 4,405.00 | 4,405.00 | 68,891 |
| 2023-04-28 | 4,285.00 | 4,490.00 | 4,285.00 | 4,385.00 | 4,385.00 | 123,548 |
| 2023-04-27 | 4,290.00 | 4,385.00 | 4,285.00 | 4,300.00 | 4,300.00 | 102,908 |
| 2023-04-26 | 4,360.00 | 4,440.00 | 4,300.00 | 4,340.00 | 4,340.00 | 103,421 |
| 2023-04-25 | 4,465.00 | 4,540.00 | 4,275.00 | 4,350.00 | 4,350.00 | 271,318 |
| 2023-04-24 | 4,685.00 | 4,725.00 | 4,470.00 | 4,470.00 | 4,470.00 | 215,505 |
| 2023-04-21 | 4,710.00 | 4,845.00 | 4,610.00 | 4,685.00 | 4,685.00 | 282,635 |
| 2023-04-20 | 4,795.00 | 4,920.00 | 4,720.00 | 4,755.00 | 4,755.00 | 252,579 |
| 2023-04-19 | 4,735.00 | 4,825.00 | 4,660.00 | 4,745.00 | 4,745.00 | 128,183 |
| 2023-04-18 | 4,845.00 | 4,925.00 | 4,730.00 | 4,735.00 | 4,735.00 | 176,060 |
| 2023-04-17 | 4,820.00 | 4,950.00 | 4,810.00 | 4,865.00 | 4,865.00 | 109,286 |
| 2023-04-14 | 4,835.00 | 5,000.00 | 4,835.00 | 4,835.00 | 4,835.00 | 164,867 |
| 2023-04-13 | 4,780.00 | 4,850.00 | 4,680.00 | 4,825.00 | 4,825.00 | 164,221 |
| 2023-04-12 | 4,735.00 | 4,870.00 | 4,725.00 | 4,820.00 | 4,820.00 | 133,323 |
| 2023-04-11 | 4,745.00 | 4,815.00 | 4,630.00 | 4,735.00 | 4,735.00 | 157,102 |
| 2023-04-10 | 4,860.00 | 4,885.00 | 4,615.00 | 4,735.00 | 4,735.00 | 345,342 |
| 2023-04-07 | 4,970.00 | 5,010.00 | 4,880.00 | 4,890.00 | 4,890.00 | 185,237 |
| 2023-04-06 | 5,040.00 | 5,040.00 | 4,925.00 | 4,960.00 | 4,960.00 | 168,575 |
| 2023-04-05 | 5,040.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | 188,116 |
| 2023-04-04 | 4,935.00 | 5,100.00 | 4,935.00 | 5,000.00 | 5,000.00 | 175,577 |
| 2023-04-03 | 5,050.00 | 5,110.00 | 4,955.00 | 5,000.00 | 5,000.00 | 314,314 |
| 2023-03-31 | 4,975.00 | 5,150.00 | 4,810.00 | 5,070.00 | 5,070.00 | 385,018 |
| 2023-03-30 | 5,050.00 | 5,110.00 | 4,935.00 | 4,950.00 | 4,950.00 | 263,815 |
| 2023-03-29 | 5,070.00 | 5,070.00 | 4,885.00 | 5,010.00 | 5,010.00 | 288,894 |
| 2023-03-28 | 5,160.00 | 5,250.00 | 4,970.00 | 5,020.00 | 5,020.00 | 439,495 |
| 2023-03-27 | 5,300.00 | 5,300.00 | 4,995.00 | 5,090.00 | 5,090.00 | 806,320 |
| 2023-03-24 | 4,625.00 | 5,320.00 | 4,620.00 | 5,320.00 | 5,320.00 | 2,521,712 |
| 2023-03-23 | 4,620.00 | 4,650.00 | 4,470.00 | 4,620.00 | 4,620.00 | 211,264 |
| 2023-03-22 | 4,650.00 | 4,715.00 | 4,505.00 | 4,570.00 | 4,570.00 | 189,372 |
| 2023-03-21 | 4,630.00 | 4,795.00 | 4,630.00 | 4,640.00 | 4,640.00 | 109,270 |
| 2023-03-20 | 4,670.00 | 4,820.00 | 4,665.00 | 4,770.00 | 4,770.00 | 97,377 |
| 2023-03-17 | 4,560.00 | 4,775.00 | 4,560.00 | 4,710.00 | 4,710.00 | 148,137 |
| 2023-03-16 | 4,530.00 | 4,660.00 | 4,460.00 | 4,545.00 | 4,545.00 | 140,309 |
| 2023-03-15 | 4,580.00 | 4,740.00 | 4,565.00 | 4,610.00 | 4,610.00 | 105,736 |
| 2023-03-14 | 4,810.00 | 4,865.00 | 4,520.00 | 4,520.00 | 4,520.00 | 205,228 |
| 2023-03-13 | 4,745.00 | 4,885.00 | 4,630.00 | 4,810.00 | 4,810.00 | 182,410 |
| 2023-03-10 | 4,780.00 | 4,935.00 | 4,735.00 | 4,790.00 | 4,790.00 | 155,924 |
| 2023-03-09 | 4,940.00 | 5,010.00 | 4,815.00 | 4,870.00 | 4,870.00 | 121,157 |
| 2023-03-08 | 4,940.00 | 4,960.00 | 4,860.00 | 4,940.00 | 4,940.00 | 148,281 |
| 2023-03-07 | 5,060.00 | 5,120.00 | 4,990.00 | 4,995.00 | 4,995.00 | 156,931 |
| 2023-03-06 | 5,000.00 | 5,110.00 | 4,885.00 | 5,000.00 | 5,000.00 | 225,700 |
| 2023-03-03 | 5,010.00 | 5,140.00 | 4,915.00 | 5,030.00 | 5,030.00 | 311,346 |
| 2023-03-02 | 5,360.00 | 5,490.00 | 5,010.00 | 5,010.00 | 5,010.00 | 495,180 |
| 2023-02-28 | 5,230.00 | 5,400.00 | 4,960.00 | 5,200.00 | 5,200.00 | 663,017 |
| 2023-02-27 | 5,090.00 | 5,240.00 | 4,950.00 | 5,230.00 | 5,230.00 | 424,374 |
| 2023-02-24 | 5,050.00 | 5,340.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1,291,018 |
| 2023-02-23 | 4,990.00 | 5,270.00 | 4,845.00 | 5,050.00 | 5,050.00 | 673,982 |
| 2023-02-22 | 4,890.00 | 4,970.00 | 4,830.00 | 4,835.00 | 4,835.00 | 278,459 |
| 2023-02-21 | 5,090.00 | 5,170.00 | 4,980.00 | 4,990.00 | 4,990.00 | 242,221 |
| 2023-02-20 | 4,940.00 | 5,140.00 | 4,915.00 | 5,060.00 | 5,060.00 | 297,666 |
| 2023-02-17 | 5,060.00 | 5,090.00 | 4,915.00 | 4,915.00 | 4,915.00 | 399,709 |
| 2023-02-16 | 5,120.00 | 5,280.00 | 5,070.00 | 5,070.00 | 5,070.00 | 360,746 |
| 2023-02-15 | 5,100.00 | 5,300.00 | 5,090.00 | 5,110.00 | 5,110.00 | 604,213 |
| 2023-02-14 | 5,300.00 | 5,430.00 | 5,050.00 | 5,090.00 | 5,090.00 | 592,854 |
| 2023-02-13 | 5,190.00 | 5,350.00 | 5,120.00 | 5,250.00 | 5,250.00 | 764,607 |
| 2023-02-10 | 5,570.00 | 6,350.00 | 5,190.00 | 5,210.00 | 5,210.00 | 9,346,325 |
| 2023-02-09 | 5,610.00 | 5,760.00 | 5,460.00 | 5,570.00 | 5,570.00 | 503,425 |
| 2023-02-08 | 5,590.00 | 5,900.00 | 5,510.00 | 5,700.00 | 5,700.00 | 2,508,597 |
| 2023-02-07 | 5,350.00 | 5,620.00 | 5,340.00 | 5,530.00 | 5,530.00 | 1,181,925 |
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.