Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3,585.00 | 3,590.00 | 3,495.00 | 3,530.00 | 3,530.00 | 70,928 |
| 2026-01-16 | 3,580.00 | 3,595.00 | 3,560.00 | 3,585.00 | 3,585.00 | 23,605 |
| 2026-01-15 | 3,615.00 | 3,615.00 | 3,550.00 | 3,580.00 | 3,580.00 | 23,391 |
| 2026-01-14 | 3,625.00 | 3,645.00 | 3,570.00 | 3,615.00 | 3,615.00 | 33,398 |
| 2026-01-13 | 3,615.00 | 3,685.00 | 3,575.00 | 3,625.00 | 3,625.00 | 56,128 |
| 2026-01-12 | 3,555.00 | 3,685.00 | 3,540.00 | 3,615.00 | 3,615.00 | 33,401 |
| 2026-01-09 | 3,625.00 | 3,655.00 | 3,500.00 | 3,545.00 | 3,545.00 | 45,819 |
| 2026-01-08 | 3,560.00 | 3,625.00 | 3,495.00 | 3,570.00 | 3,570.00 | 64,841 |
| 2026-01-07 | 3,645.00 | 3,645.00 | 3,540.00 | 3,560.00 | 3,560.00 | 63,640 |
| 2026-01-06 | 3,620.00 | 3,640.00 | 3,575.00 | 3,620.00 | 3,620.00 | 37,208 |
| 2026-01-05 | 3,655.00 | 3,665.00 | 3,580.00 | 3,620.00 | 3,620.00 | 68,605 |
| 2026-01-02 | 3,665.00 | 3,800.00 | 3,620.00 | 3,655.00 | 3,655.00 | 109,425 |
| 2025-12-30 | 3,530.00 | 3,750.00 | 3,475.00 | 3,645.00 | 3,645.00 | 161,050 |
| 2025-12-29 | 3,515.00 | 3,525.00 | 3,455.00 | 3,475.00 | 3,475.00 | 29,415 |
| 2025-12-26 | 3,535.00 | 3,590.00 | 3,470.00 | 3,515.00 | 3,515.00 | 28,528 |
| 2025-12-24 | 3,535.00 | 3,585.00 | 3,470.00 | 3,540.00 | 3,540.00 | 42,610 |
| 2025-12-23 | 3,630.00 | 3,630.00 | 3,530.00 | 3,535.00 | 3,535.00 | 73,599 |
| 2025-12-22 | 3,640.00 | 3,655.00 | 3,585.00 | 3,620.00 | 3,620.00 | 68,662 |
| 2025-12-19 | 3,595.00 | 3,650.00 | 3,590.00 | 3,640.00 | 3,640.00 | 15,077 |
| 2025-12-18 | 3,590.00 | 3,615.00 | 3,560.00 | 3,600.00 | 3,600.00 | 20,000 |
| 2025-12-17 | 3,625.00 | 3,640.00 | 3,560.00 | 3,620.00 | 3,620.00 | 22,302 |
| 2025-12-16 | 3,625.00 | 3,640.00 | 3,570.00 | 3,625.00 | 3,625.00 | 30,614 |
| 2025-12-15 | 3,635.00 | 3,660.00 | 3,590.00 | 3,660.00 | 3,660.00 | 27,663 |
| 2025-12-12 | 3,595.00 | 3,650.00 | 3,595.00 | 3,635.00 | 3,635.00 | 11,561 |
| 2025-12-11 | 3,620.00 | 3,660.00 | 3,590.00 | 3,615.00 | 3,615.00 | 22,337 |
| 2025-12-10 | 3,615.00 | 3,645.00 | 3,585.00 | 3,625.00 | 3,625.00 | 13,666 |
| 2025-12-09 | 3,615.00 | 3,635.00 | 3,565.00 | 3,615.00 | 3,615.00 | 46,773 |
| 2025-12-08 | 3,600.00 | 3,625.00 | 3,575.00 | 3,615.00 | 3,615.00 | 36,393 |
| 2025-12-05 | 3,490.00 | 3,640.00 | 3,440.00 | 3,620.00 | 3,620.00 | 184,501 |
| 2025-12-04 | 3,595.00 | 3,620.00 | 3,485.00 | 3,510.00 | 3,510.00 | 136,360 |
| 2025-12-03 | 3,570.00 | 3,635.00 | 3,560.00 | 3,590.00 | 3,590.00 | 100,158 |
| 2025-12-02 | 3,640.00 | 3,640.00 | 3,570.00 | 3,605.00 | 3,605.00 | 85,672 |
| 2025-12-01 | 3,770.00 | 3,780.00 | 3,570.00 | 3,610.00 | 3,610.00 | 330,888 |
| 2025-11-28 | 3,805.00 | 3,845.00 | 3,770.00 | 3,805.00 | 3,805.00 | 19,691 |
| 2025-11-27 | 3,745.00 | 3,805.00 | 3,745.00 | 3,775.00 | 3,775.00 | 8,599 |
| 2025-11-26 | 3,745.00 | 3,780.00 | 3,725.00 | 3,740.00 | 3,740.00 | 57,789 |
| 2025-11-25 | 3,850.00 | 3,850.00 | 3,775.00 | 3,810.00 | 3,810.00 | 11,756 |
| 2025-11-24 | 3,775.00 | 3,850.00 | 3,750.00 | 3,850.00 | 3,850.00 | 11,806 |
| 2025-11-21 | 3,755.00 | 3,815.00 | 3,740.00 | 3,760.00 | 3,760.00 | 25,640 |
| 2025-11-20 | 3,725.00 | 4,010.00 | 3,725.00 | 3,805.00 | 3,805.00 | 56,892 |
| 2025-11-19 | 3,755.00 | 3,755.00 | 3,690.00 | 3,725.00 | 3,725.00 | 31,588 |
| 2025-11-18 | 3,890.00 | 3,890.00 | 3,745.00 | 3,755.00 | 3,755.00 | 41,136 |
| 2025-11-17 | 4,110.00 | 4,110.00 | 3,880.00 | 3,895.00 | 3,895.00 | 55,409 |
| 2025-11-14 | 4,055.00 | 4,090.00 | 3,960.00 | 4,020.00 | 4,020.00 | 20,850 |
| 2025-11-13 | 4,005.00 | 4,120.00 | 3,975.00 | 4,105.00 | 4,105.00 | 27,092 |
| 2025-11-12 | 3,940.00 | 4,040.00 | 3,930.00 | 4,030.00 | 4,030.00 | 41,027 |
| 2025-11-11 | 3,900.00 | 3,970.00 | 3,850.00 | 3,945.00 | 3,945.00 | 27,187 |
| 2025-11-10 | 3,825.00 | 3,920.00 | 3,815.00 | 3,920.00 | 3,920.00 | 28,194 |
| 2025-11-07 | 3,800.00 | 3,880.00 | 3,685.00 | 3,880.00 | 3,880.00 | 87,521 |
| 2025-11-06 | 3,825.00 | 3,855.00 | 3,780.00 | 3,820.00 | 3,820.00 | 21,378 |
| 2025-11-05 | 3,850.00 | 3,920.00 | 3,735.00 | 3,810.00 | 3,810.00 | 52,425 |
| 2025-11-04 | 3,835.00 | 3,870.00 | 3,800.00 | 3,850.00 | 3,850.00 | 22,672 |
| 2025-11-03 | 3,995.00 | 3,995.00 | 3,830.00 | 3,835.00 | 3,835.00 | 62,626 |
| 2025-10-31 | 4,050.00 | 4,050.00 | 3,915.00 | 3,995.00 | 3,995.00 | 46,115 |
| 2025-10-30 | 3,955.00 | 4,045.00 | 3,885.00 | 4,045.00 | 4,045.00 | 61,199 |
| 2025-10-29 | 4,000.00 | 4,005.00 | 3,920.00 | 3,980.00 | 3,980.00 | 68,850 |
| 2025-10-28 | 3,940.00 | 3,980.00 | 3,935.00 | 3,970.00 | 3,970.00 | 15,161 |
| 2025-10-27 | 3,920.00 | 3,985.00 | 3,920.00 | 3,940.00 | 3,940.00 | 22,932 |
| 2025-10-24 | 3,970.00 | 3,970.00 | 3,920.00 | 3,950.00 | 3,950.00 | 22,331 |
| 2025-10-23 | 3,960.00 | 4,000.00 | 3,950.00 | 3,955.00 | 3,955.00 | 14,797 |
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.