Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4,150.00 | 4,220.00 | 4,080.00 | 4,165.00 | 4,165.00 | 100,991 |
| 2025-01-20 | 4,130.00 | 4,225.00 | 4,070.00 | 4,150.00 | 4,150.00 | 199,938 |
| 2025-01-17 | 4,025.00 | 4,145.00 | 4,000.00 | 4,130.00 | 4,130.00 | 166,303 |
| 2025-01-16 | 3,980.00 | 4,160.00 | 3,980.00 | 4,070.00 | 4,070.00 | 284,436 |
| 2025-01-15 | 4,045.00 | 4,045.00 | 3,920.00 | 3,980.00 | 3,980.00 | 485,747 |
| 2025-01-14 | 4,070.00 | 4,960.00 | 4,050.00 | 4,050.00 | 4,050.00 | 6,044,159 |
| 2025-01-13 | 4,150.00 | 4,195.00 | 4,070.00 | 4,085.00 | 4,085.00 | 49,199 |
| 2025-01-10 | 4,170.00 | 4,200.00 | 4,080.00 | 4,190.00 | 4,190.00 | 36,835 |
| 2025-01-09 | 4,260.00 | 4,265.00 | 4,145.00 | 4,145.00 | 4,145.00 | 42,774 |
| 2025-01-08 | 4,195.00 | 4,260.00 | 4,130.00 | 4,260.00 | 4,260.00 | 65,608 |
| 2025-01-07 | 4,025.00 | 4,380.00 | 4,000.00 | 4,240.00 | 4,240.00 | 441,696 |
| 2025-01-06 | 4,050.00 | 4,075.00 | 4,000.00 | 4,005.00 | 4,005.00 | 37,686 |
| 2025-01-03 | 3,990.00 | 4,060.00 | 3,965.00 | 4,050.00 | 4,050.00 | 29,621 |
| 2025-01-02 | 3,900.00 | 4,065.00 | 3,900.00 | 3,995.00 | 3,995.00 | 50,609 |
| 2024-12-30 | 3,850.00 | 3,970.00 | 3,730.00 | 3,925.00 | 3,925.00 | 41,761 |
| 2024-12-27 | 3,810.00 | 3,825.00 | 3,730.00 | 3,825.00 | 3,825.00 | 27,370 |
| 2024-12-26 | 3,825.00 | 3,845.00 | 3,730.00 | 3,790.00 | 3,790.00 | 31,315 |
| 2024-12-24 | 3,800.00 | 3,890.00 | 3,800.00 | 3,825.00 | 3,825.00 | 28,406 |
| 2024-12-23 | 3,825.00 | 3,860.00 | 3,795.00 | 3,805.00 | 3,805.00 | 35,176 |
| 2024-12-20 | 3,900.00 | 3,910.00 | 3,795.00 | 3,845.00 | 3,845.00 | 19,656 |
| 2024-12-19 | 3,895.00 | 3,960.00 | 3,870.00 | 3,870.00 | 3,870.00 | 17,344 |
| 2024-12-18 | 3,995.00 | 4,000.00 | 3,900.00 | 3,975.00 | 3,975.00 | 21,930 |
| 2024-12-17 | 4,005.00 | 4,030.00 | 3,970.00 | 4,000.00 | 4,000.00 | 30,019 |
| 2024-12-16 | 3,895.00 | 4,100.00 | 3,890.00 | 4,015.00 | 4,015.00 | 99,883 |
| 2024-12-13 | 3,825.00 | 3,865.00 | 3,775.00 | 3,855.00 | 3,855.00 | 18,749 |
| 2024-12-12 | 3,765.00 | 3,850.00 | 3,755.00 | 3,825.00 | 3,825.00 | 29,315 |
| 2024-12-11 | 3,705.00 | 3,795.00 | 3,700.00 | 3,750.00 | 3,750.00 | 31,233 |
| 2024-12-10 | 3,570.00 | 3,750.00 | 3,570.00 | 3,705.00 | 3,705.00 | 33,831 |
| 2024-12-09 | 3,740.00 | 3,740.00 | 3,565.00 | 3,600.00 | 3,600.00 | 47,843 |
| 2024-12-06 | 3,705.00 | 3,925.00 | 3,630.00 | 3,740.00 | 3,740.00 | 98,669 |
| 2024-12-05 | 3,755.00 | 3,775.00 | 3,650.00 | 3,725.00 | 3,725.00 | 48,866 |
| 2024-12-04 | 3,985.00 | 3,985.00 | 3,705.00 | 3,815.00 | 3,815.00 | 41,312 |
| 2024-12-03 | 3,880.00 | 4,030.00 | 3,830.00 | 3,925.00 | 3,925.00 | 17,808 |
| 2024-12-02 | 3,950.00 | 3,980.00 | 3,915.00 | 3,930.00 | 3,930.00 | 21,743 |
| 2024-11-29 | 4,000.00 | 4,040.00 | 3,920.00 | 3,965.00 | 3,965.00 | 18,969 |
| 2024-11-28 | 4,020.00 | 4,065.00 | 3,950.00 | 3,980.00 | 3,980.00 | 48,229 |
| 2024-11-27 | 3,975.00 | 4,065.00 | 3,920.00 | 4,020.00 | 4,020.00 | 45,980 |
| 2024-11-26 | 3,970.00 | 4,200.00 | 3,770.00 | 3,975.00 | 3,975.00 | 276,470 |
| 2024-11-25 | 3,810.00 | 3,865.00 | 3,750.00 | 3,830.00 | 3,830.00 | 28,117 |
| 2024-11-22 | 3,970.00 | 3,980.00 | 3,770.00 | 3,770.00 | 3,770.00 | 78,389 |
| 2024-11-21 | 3,680.00 | 3,715.00 | 3,610.00 | 3,705.00 | 3,705.00 | 20,337 |
| 2024-11-20 | 3,720.00 | 3,780.00 | 3,670.00 | 3,715.00 | 3,715.00 | 13,373 |
| 2024-11-19 | 3,670.00 | 3,740.00 | 3,660.00 | 3,720.00 | 3,720.00 | 13,953 |
| 2024-11-18 | 3,600.00 | 3,745.00 | 3,585.00 | 3,650.00 | 3,650.00 | 17,397 |
| 2024-11-15 | 3,620.00 | 3,620.00 | 3,525.00 | 3,600.00 | 3,600.00 | 29,666 |
| 2024-11-14 | 3,640.00 | 3,680.00 | 3,500.00 | 3,620.00 | 3,620.00 | 39,278 |
| 2024-11-13 | 3,790.00 | 3,825.00 | 3,620.00 | 3,645.00 | 3,645.00 | 38,821 |
| 2024-11-12 | 3,930.00 | 3,930.00 | 3,775.00 | 3,805.00 | 3,805.00 | 58,591 |
| 2024-11-11 | 3,925.00 | 3,960.00 | 3,840.00 | 3,910.00 | 3,910.00 | 15,612 |
| 2024-11-08 | 3,935.00 | 3,970.00 | 3,920.00 | 3,945.00 | 3,945.00 | 10,208 |
| 2024-11-07 | 3,980.00 | 4,015.00 | 3,920.00 | 3,935.00 | 3,935.00 | 6,079 |
| 2024-11-06 | 3,980.00 | 4,000.00 | 3,880.00 | 3,965.00 | 3,965.00 | 14,505 |
| 2024-11-05 | 3,985.00 | 3,990.00 | 3,945.00 | 3,980.00 | 3,980.00 | 5,956 |
| 2024-11-04 | 3,960.00 | 3,985.00 | 3,925.00 | 3,975.00 | 3,975.00 | 8,946 |
| 2024-11-01 | 3,935.00 | 3,955.00 | 3,870.00 | 3,945.00 | 3,945.00 | 8,899 |
| 2024-10-31 | 3,920.00 | 3,945.00 | 3,870.00 | 3,940.00 | 3,940.00 | 10,254 |
| 2024-10-30 | 3,915.00 | 3,935.00 | 3,875.00 | 3,925.00 | 3,925.00 | 5,082 |
| 2024-10-29 | 3,930.00 | 3,930.00 | 3,870.00 | 3,875.00 | 3,875.00 | 6,099 |
| 2024-10-28 | 3,895.00 | 3,930.00 | 3,855.00 | 3,910.00 | 3,910.00 | 8,818 |
| 2024-10-25 | 3,855.00 | 3,930.00 | 3,845.00 | 3,895.00 | 3,895.00 | 12,619 |
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.