Solborn Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,855.00 | 3,930.00 | 3,845.00 | 3,895.00 | 3,895.00 | 12,619 |
| 2024-10-24 | 3,805.00 | 3,885.00 | 3,790.00 | 3,885.00 | 3,885.00 | 32,415 |
| 2024-10-23 | 3,940.00 | 3,940.00 | 3,840.00 | 3,890.00 | 3,890.00 | 20,157 |
| 2024-10-22 | 3,970.00 | 3,975.00 | 3,650.00 | 3,975.00 | 3,975.00 | 40,298 |
| 2024-10-21 | 3,880.00 | 4,000.00 | 3,880.00 | 3,950.00 | 3,950.00 | 18,168 |
| 2024-10-18 | 3,990.00 | 4,270.00 | 3,915.00 | 3,915.00 | 3,915.00 | 198,564 |
| 2024-10-17 | 3,905.00 | 3,990.00 | 3,905.00 | 3,990.00 | 3,990.00 | 16,879 |
| 2024-10-16 | 3,980.00 | 3,980.00 | 3,900.00 | 3,945.00 | 3,945.00 | 23,703 |
| 2024-10-15 | 3,980.00 | 3,990.00 | 3,895.00 | 3,965.00 | 3,965.00 | 14,873 |
| 2024-10-14 | 3,990.00 | 4,020.00 | 3,935.00 | 3,970.00 | 3,970.00 | 6,390 |
| 2024-10-11 | 3,920.00 | 4,020.00 | 3,920.00 | 3,970.00 | 3,970.00 | 10,775 |
| 2024-10-10 | 3,980.00 | 3,980.00 | 3,925.00 | 3,940.00 | 3,940.00 | 10,854 |
| 2024-10-08 | 3,970.00 | 3,980.00 | 3,885.00 | 3,980.00 | 3,980.00 | 6,940 |
| 2024-10-07 | 3,935.00 | 3,995.00 | 3,925.00 | 3,970.00 | 3,970.00 | 8,620 |
| 2024-10-04 | 4,020.00 | 4,020.00 | 3,855.00 | 3,935.00 | 3,935.00 | 31,783 |
| 2024-10-02 | 3,970.00 | 3,970.00 | 3,905.00 | 3,915.00 | 3,915.00 | 23,870 |
| 2024-09-30 | 4,110.00 | 4,135.00 | 3,970.00 | 4,005.00 | 4,005.00 | 47,363 |
| 2024-09-27 | 4,085.00 | 4,255.00 | 4,045.00 | 4,110.00 | 4,110.00 | 132,205 |
| 2024-09-26 | 3,975.00 | 4,040.00 | 3,975.00 | 3,995.00 | 3,995.00 | 32,870 |
| 2024-09-25 | 4,045.00 | 4,095.00 | 3,945.00 | 3,945.00 | 3,945.00 | 18,307 |
| 2024-09-24 | 4,080.00 | 4,125.00 | 3,895.00 | 4,045.00 | 4,045.00 | 51,824 |
| 2024-09-23 | 3,990.00 | 4,075.00 | 3,975.00 | 4,055.00 | 4,055.00 | 35,954 |
| 2024-09-20 | 4,055.00 | 4,460.00 | 4,010.00 | 4,010.00 | 4,010.00 | 482,794 |
| 2024-09-19 | 3,920.00 | 3,945.00 | 3,840.00 | 3,940.00 | 3,940.00 | 17,454 |
| 2024-09-13 | 3,865.00 | 3,920.00 | 3,845.00 | 3,900.00 | 3,900.00 | 8,644 |
| 2024-09-12 | 3,820.00 | 3,890.00 | 3,805.00 | 3,890.00 | 3,890.00 | 14,057 |
| 2024-09-11 | 3,740.00 | 3,820.00 | 3,735.00 | 3,795.00 | 3,795.00 | 10,628 |
| 2024-09-10 | 3,725.00 | 3,830.00 | 3,725.00 | 3,805.00 | 3,805.00 | 16,431 |
| 2024-09-09 | 3,740.00 | 3,745.00 | 3,645.00 | 3,745.00 | 3,745.00 | 13,638 |
| 2024-09-06 | 3,750.00 | 3,780.00 | 3,650.00 | 3,720.00 | 3,720.00 | 24,179 |
| 2024-09-05 | 3,720.00 | 3,795.00 | 3,630.00 | 3,790.00 | 3,790.00 | 20,598 |
| 2024-09-04 | 3,845.00 | 3,845.00 | 3,700.00 | 3,740.00 | 3,740.00 | 40,168 |
| 2024-09-03 | 3,950.00 | 3,950.00 | 3,845.00 | 3,860.00 | 3,860.00 | 20,283 |
| 2024-09-02 | 3,930.00 | 3,950.00 | 3,870.00 | 3,915.00 | 3,915.00 | 10,531 |
| 2024-08-30 | 3,890.00 | 3,940.00 | 3,880.00 | 3,915.00 | 3,915.00 | 20,075 |
| 2024-08-29 | 3,890.00 | 3,890.00 | 3,835.00 | 3,890.00 | 3,890.00 | 19,356 |
| 2024-08-28 | 3,915.00 | 3,920.00 | 3,850.00 | 3,890.00 | 3,890.00 | 18,361 |
| 2024-08-27 | 3,875.00 | 3,930.00 | 3,820.00 | 3,890.00 | 3,890.00 | 14,912 |
| 2024-08-26 | 3,930.00 | 3,935.00 | 3,860.00 | 3,890.00 | 3,890.00 | 13,701 |
| 2024-08-23 | 3,970.00 | 3,990.00 | 3,880.00 | 3,930.00 | 3,930.00 | 26,708 |
| 2024-08-22 | 3,995.00 | 4,040.00 | 3,930.00 | 3,970.00 | 3,970.00 | 29,528 |
| 2024-08-21 | 4,025.00 | 4,045.00 | 3,980.00 | 4,025.00 | 4,025.00 | 21,259 |
| 2024-08-20 | 4,000.00 | 4,050.00 | 3,995.00 | 4,025.00 | 4,025.00 | 17,618 |
| 2024-08-19 | 3,955.00 | 4,030.00 | 3,925.00 | 4,000.00 | 4,000.00 | 31,022 |
| 2024-08-16 | 4,045.00 | 4,045.00 | 3,935.00 | 3,980.00 | 3,980.00 | 22,578 |
| 2024-08-14 | 3,805.00 | 4,010.00 | 3,800.00 | 3,975.00 | 3,975.00 | 41,886 |
| 2024-08-13 | 3,860.00 | 3,895.00 | 3,775.00 | 3,775.00 | 3,775.00 | 45,651 |
| 2024-08-12 | 3,840.00 | 3,930.00 | 3,830.00 | 3,885.00 | 3,885.00 | 15,082 |
| 2024-08-09 | 3,820.00 | 3,880.00 | 3,815.00 | 3,865.00 | 3,865.00 | 29,727 |
| 2024-08-08 | 3,760.00 | 3,840.00 | 3,725.00 | 3,815.00 | 3,815.00 | 26,587 |
| 2024-08-07 | 3,605.00 | 3,800.00 | 3,605.00 | 3,790.00 | 3,790.00 | 31,898 |
| 2024-08-06 | 3,480.00 | 3,740.00 | 3,480.00 | 3,700.00 | 3,700.00 | 69,186 |
| 2024-08-05 | 3,910.00 | 3,930.00 | 3,400.00 | 3,505.00 | 3,505.00 | 183,032 |
| 2024-08-02 | 4,035.00 | 4,090.00 | 3,950.00 | 3,970.00 | 3,970.00 | 76,479 |
| 2024-08-01 | 4,055.00 | 4,135.00 | 4,050.00 | 4,115.00 | 4,115.00 | 46,336 |
| 2024-07-31 | 4,100.00 | 4,140.00 | 4,030.00 | 4,030.00 | 4,030.00 | 68,832 |
| 2024-07-30 | 4,180.00 | 4,220.00 | 4,100.00 | 4,100.00 | 4,100.00 | 62,043 |
| 2024-07-29 | 4,150.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 52,361 |
| 2024-07-26 | 4,150.00 | 4,185.00 | 4,145.00 | 4,145.00 | 4,145.00 | 26,653 |
| 2024-07-25 | 4,235.00 | 4,240.00 | 4,145.00 | 4,160.00 | 4,160.00 | 20,947 |
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.