Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4,795.00 | 4,875.00 | 4,790.00 | 4,795.00 | 4,795.00 | 63,890 |
| 2022-05-13 | 4,580.00 | 5,290.00 | 4,580.00 | 4,825.00 | 4,825.00 | 1,404,331 |
| 2022-05-12 | 4,715.00 | 4,775.00 | 4,525.00 | 4,580.00 | 4,580.00 | 89,145 |
| 2022-05-11 | 4,680.00 | 4,790.00 | 4,680.00 | 4,740.00 | 4,740.00 | 20,111 |
| 2022-05-10 | 4,565.00 | 4,750.00 | 4,560.00 | 4,740.00 | 4,740.00 | 89,890 |
| 2022-05-09 | 4,915.00 | 4,950.00 | 4,710.00 | 4,745.00 | 4,745.00 | 138,332 |
| 2022-05-06 | 4,990.00 | 5,020.00 | 4,950.00 | 4,950.00 | 4,950.00 | 53,430 |
| 2022-05-04 | 5,080.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | 48,773 |
| 2022-05-03 | 5,090.00 | 5,200.00 | 5,080.00 | 5,080.00 | 5,080.00 | 64,398 |
| 2022-05-02 | 5,010.00 | 5,100.00 | 4,985.00 | 5,090.00 | 5,090.00 | 37,674 |
| 2022-04-29 | 5,010.00 | 5,070.00 | 5,000.00 | 5,050.00 | 5,050.00 | 31,699 |
| 2022-04-28 | 5,030.00 | 5,050.00 | 4,965.00 | 5,000.00 | 5,000.00 | 63,310 |
| 2022-04-27 | 4,960.00 | 5,060.00 | 4,960.00 | 5,000.00 | 5,000.00 | 47,975 |
| 2022-04-26 | 5,080.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | 47,028 |
| 2022-04-25 | 5,150.00 | 5,160.00 | 5,020.00 | 5,090.00 | 5,090.00 | 82,233 |
| 2022-04-22 | 5,260.00 | 5,310.00 | 5,200.00 | 5,210.00 | 5,210.00 | 57,784 |
| 2022-04-21 | 5,330.00 | 5,370.00 | 5,300.00 | 5,320.00 | 5,320.00 | 61,346 |
| 2022-04-20 | 5,310.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,330.00 | 32,002 |
| 2022-04-19 | 5,290.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,360.00 | 42,806 |
| 2022-04-18 | 5,210.00 | 5,320.00 | 5,210.00 | 5,310.00 | 5,310.00 | 51,751 |
| 2022-04-15 | 5,210.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | 31,068 |
| 2022-04-14 | 5,320.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | 35,179 |
| 2022-04-13 | 5,290.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,300.00 | 27,606 |
| 2022-04-12 | 5,410.00 | 5,440.00 | 5,070.00 | 5,260.00 | 5,260.00 | 94,672 |
| 2022-04-11 | 5,400.00 | 5,490.00 | 5,330.00 | 5,480.00 | 5,480.00 | 66,298 |
| 2022-04-08 | 5,350.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 40,433 |
| 2022-04-07 | 5,530.00 | 5,530.00 | 5,380.00 | 5,400.00 | 5,400.00 | 52,803 |
| 2022-04-06 | 5,620.00 | 5,620.00 | 5,500.00 | 5,530.00 | 5,530.00 | 74,176 |
| 2022-04-05 | 5,590.00 | 5,660.00 | 5,590.00 | 5,620.00 | 5,620.00 | 39,089 |
| 2022-04-04 | 5,590.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,610.00 | 60,041 |
| 2022-04-01 | 5,700.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | 89,734 |
| 2022-03-31 | 5,720.00 | 5,720.00 | 5,610.00 | 5,670.00 | 5,670.00 | 78,570 |
| 2022-03-30 | 5,790.00 | 5,830.00 | 5,600.00 | 5,670.00 | 5,670.00 | 170,164 |
| 2022-03-29 | 5,740.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | 253,905 |
| 2022-03-28 | 5,740.00 | 5,760.00 | 5,600.00 | 5,730.00 | 5,730.00 | 124,607 |
| 2022-03-25 | 5,620.00 | 5,710.00 | 5,580.00 | 5,680.00 | 5,680.00 | 203,009 |
| 2022-03-24 | 5,730.00 | 5,740.00 | 5,560.00 | 5,580.00 | 5,580.00 | 267,857 |
| 2022-03-23 | 5,610.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | 352,155 |
| 2022-03-22 | 5,440.00 | 5,570.00 | 5,400.00 | 5,520.00 | 5,520.00 | 394,723 |
| 2022-03-21 | 5,340.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | 173,420 |
| 2022-03-18 | 5,380.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 180,512 |
| 2022-03-17 | 5,350.00 | 5,440.00 | 5,310.00 | 5,390.00 | 5,390.00 | 383,304 |
| 2022-03-16 | 5,120.00 | 5,770.00 | 5,120.00 | 5,300.00 | 5,300.00 | 3,512,116 |
| 2022-03-15 | 5,090.00 | 5,140.00 | 5,030.00 | 5,100.00 | 5,100.00 | 45,812 |
| 2022-03-14 | 5,130.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | 43,394 |
| 2022-03-11 | 5,000.00 | 5,270.00 | 5,000.00 | 5,140.00 | 5,140.00 | 188,084 |
| 2022-03-10 | 4,960.00 | 5,030.00 | 4,960.00 | 4,990.00 | 4,990.00 | 40,992 |
| 2022-03-08 | 4,920.00 | 4,985.00 | 4,845.00 | 4,950.00 | 4,950.00 | 64,833 |
| 2022-03-07 | 5,020.00 | 5,030.00 | 4,935.00 | 4,950.00 | 4,950.00 | 46,845 |
| 2022-03-04 | 5,100.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 41,907 |
| 2022-03-03 | 5,080.00 | 5,240.00 | 5,050.00 | 5,100.00 | 5,100.00 | 139,885 |
| 2022-03-02 | 4,870.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 66,639 |
| 2022-02-28 | 4,765.00 | 4,920.00 | 4,765.00 | 4,900.00 | 4,900.00 | 45,333 |
| 2022-02-25 | 4,770.00 | 4,815.00 | 4,755.00 | 4,785.00 | 4,785.00 | 36,510 |
| 2022-02-24 | 4,850.00 | 4,885.00 | 4,690.00 | 4,720.00 | 4,720.00 | 54,179 |
| 2022-02-23 | 4,850.00 | 4,925.00 | 4,830.00 | 4,875.00 | 4,875.00 | 32,552 |
| 2022-02-22 | 4,850.00 | 4,920.00 | 4,825.00 | 4,830.00 | 4,830.00 | 22,658 |
| 2022-02-21 | 4,865.00 | 4,950.00 | 4,810.00 | 4,945.00 | 4,945.00 | 30,345 |
| 2022-02-18 | 4,815.00 | 4,915.00 | 4,815.00 | 4,915.00 | 4,915.00 | 21,062 |
| 2022-02-17 | 4,990.00 | 4,990.00 | 4,800.00 | 4,870.00 | 4,870.00 | 45,641 |
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.