Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 4,800.00 | 4,915.00 | 4,765.00 | 4,900.00 | 4,900.00 | 53,289 |
| 2022-02-15 | 4,765.00 | 4,825.00 | 4,670.00 | 4,680.00 | 4,680.00 | 41,560 |
| 2022-02-14 | 4,865.00 | 4,915.00 | 4,760.00 | 4,765.00 | 4,765.00 | 56,243 |
| 2022-02-11 | 5,000.00 | 5,030.00 | 4,950.00 | 4,955.00 | 4,955.00 | 36,710 |
| 2022-02-10 | 5,160.00 | 5,180.00 | 5,030.00 | 5,070.00 | 5,070.00 | 25,669 |
| 2022-02-09 | 5,090.00 | 5,260.00 | 4,965.00 | 5,150.00 | 5,150.00 | 237,641 |
| 2022-02-08 | 5,000.00 | 5,040.00 | 4,890.00 | 4,950.00 | 4,950.00 | 47,123 |
| 2022-02-07 | 4,885.00 | 5,110.00 | 4,845.00 | 5,010.00 | 5,010.00 | 112,424 |
| 2022-02-04 | 4,710.00 | 4,910.00 | 4,710.00 | 4,880.00 | 4,880.00 | 59,181 |
| 2022-02-03 | 4,695.00 | 4,795.00 | 4,670.00 | 4,780.00 | 4,780.00 | 49,706 |
| 2022-01-28 | 4,510.00 | 4,655.00 | 4,450.00 | 4,600.00 | 4,600.00 | 87,946 |
| 2022-01-27 | 4,700.00 | 4,820.00 | 4,480.00 | 4,510.00 | 4,510.00 | 146,226 |
| 2022-01-26 | 4,795.00 | 4,820.00 | 4,680.00 | 4,690.00 | 4,690.00 | 71,543 |
| 2022-01-25 | 4,980.00 | 5,000.00 | 4,680.00 | 4,690.00 | 4,690.00 | 166,739 |
| 2022-01-24 | 5,080.00 | 5,080.00 | 4,950.00 | 4,960.00 | 4,960.00 | 85,914 |
| 2022-01-21 | 5,100.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 166,388 |
| 2022-01-20 | 4,965.00 | 5,340.00 | 4,965.00 | 5,200.00 | 5,200.00 | 199,785 |
| 2022-01-19 | 4,960.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 72,606 |
| 2022-01-18 | 5,100.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | 93,225 |
| 2022-01-17 | 5,230.00 | 5,230.00 | 5,070.00 | 5,100.00 | 5,100.00 | 93,164 |
| 2022-01-14 | 5,250.00 | 5,280.00 | 5,130.00 | 5,200.00 | 5,200.00 | 103,056 |
| 2022-01-13 | 5,330.00 | 5,370.00 | 5,280.00 | 5,280.00 | 5,280.00 | 56,893 |
| 2022-01-12 | 5,260.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,330.00 | 59,072 |
| 2022-01-11 | 5,460.00 | 5,480.00 | 5,200.00 | 5,230.00 | 5,230.00 | 229,938 |
| 2022-01-10 | 5,620.00 | 5,620.00 | 5,450.00 | 5,450.00 | 5,450.00 | 147,248 |
| 2022-01-07 | 5,500.00 | 5,640.00 | 5,490.00 | 5,610.00 | 5,610.00 | 119,343 |
| 2022-01-06 | 5,650.00 | 5,720.00 | 5,480.00 | 5,480.00 | 5,480.00 | 236,529 |
| 2022-01-05 | 5,720.00 | 5,780.00 | 5,610.00 | 5,700.00 | 5,700.00 | 185,709 |
| 2022-01-04 | 5,700.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,720.00 | 153,604 |
| 2022-01-03 | 5,580.00 | 5,640.00 | 5,520.00 | 5,630.00 | 5,630.00 | 90,383 |
| 2021-12-30 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 120,956 |
| 2021-12-29 | 5,490.00 | 5,740.00 | 5,490.00 | 5,590.00 | 5,590.00 | 303,249 |
| 2021-12-28 | 5,490.00 | 5,530.00 | 5,430.00 | 5,470.00 | 5,470.00 | 82,840 |
| 2021-12-27 | 5,420.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | 72,780 |
| 2021-12-24 | 5,520.00 | 5,560.00 | 5,410.00 | 5,440.00 | 5,440.00 | 99,619 |
| 2021-12-23 | 5,640.00 | 5,670.00 | 5,510.00 | 5,510.00 | 5,510.00 | 178,803 |
| 2021-12-22 | 5,620.00 | 5,990.00 | 5,570.00 | 5,630.00 | 5,630.00 | 671,064 |
| 2021-12-21 | 5,530.00 | 5,620.00 | 5,480.00 | 5,570.00 | 5,570.00 | 121,392 |
| 2021-12-20 | 5,560.00 | 5,720.00 | 5,510.00 | 5,520.00 | 5,520.00 | 148,801 |
| 2021-12-17 | 5,660.00 | 5,760.00 | 5,550.00 | 5,620.00 | 5,620.00 | 185,892 |
| 2021-12-16 | 5,890.00 | 5,980.00 | 5,730.00 | 5,730.00 | 5,730.00 | 277,591 |
| 2021-12-15 | 5,790.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | 145,631 |
| 2021-12-14 | 5,940.00 | 6,040.00 | 5,800.00 | 5,830.00 | 5,830.00 | 322,928 |
| 2021-12-13 | 5,980.00 | 6,030.00 | 5,870.00 | 5,960.00 | 5,960.00 | 327,165 |
| 2021-12-10 | 6,020.00 | 6,100.00 | 5,930.00 | 6,010.00 | 6,010.00 | 551,214 |
| 2021-12-09 | 5,690.00 | 6,350.00 | 5,680.00 | 6,060.00 | 6,060.00 | 4,640,708 |
| 2021-12-08 | 5,610.00 | 5,710.00 | 5,570.00 | 5,610.00 | 5,610.00 | 237,299 |
| 2021-12-07 | 5,610.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,600.00 | 166,342 |
| 2021-12-06 | 5,630.00 | 5,770.00 | 5,540.00 | 5,660.00 | 5,660.00 | 284,359 |
| 2021-12-03 | 5,420.00 | 5,770.00 | 5,340.00 | 5,640.00 | 5,640.00 | 740,742 |
| 2021-12-02 | 5,160.00 | 5,480.00 | 5,160.00 | 5,440.00 | 5,440.00 | 199,948 |
| 2021-12-01 | 5,120.00 | 5,340.00 | 5,030.00 | 5,240.00 | 5,240.00 | 220,433 |
| 2021-11-30 | 5,790.00 | 5,790.00 | 5,100.00 | 5,100.00 | 5,100.00 | 551,170 |
| 2021-11-29 | 5,480.00 | 5,760.00 | 5,400.00 | 5,670.00 | 5,670.00 | 338,243 |
| 2021-11-26 | 5,690.00 | 6,080.00 | 5,600.00 | 5,610.00 | 5,610.00 | 1,773,253 |
| 2021-11-25 | 5,820.00 | 5,820.00 | 5,580.00 | 5,580.00 | 5,580.00 | 284,844 |
| 2021-11-24 | 5,810.00 | 6,100.00 | 5,650.00 | 5,790.00 | 5,790.00 | 831,135 |
| 2021-11-23 | 5,660.00 | 6,080.00 | 5,600.00 | 5,850.00 | 5,850.00 | 2,173,062 |
| 2021-11-22 | 5,650.00 | 5,750.00 | 5,510.00 | 5,710.00 | 5,710.00 | 538,345 |
| 2021-11-19 | 5,340.00 | 6,130.00 | 5,340.00 | 5,650.00 | 5,650.00 | 5,313,310 |
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.