Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,510.00 | 1,536.00 | 1,509.00 | 1,510.00 | 15,100.00 | 5,037 |
| 2024-07-02 | 1,547.00 | 1,559.00 | 1,536.00 | 1,541.00 | 15,410.00 | 3,947 |
| 2024-07-01 | 1,543.00 | 1,563.00 | 1,541.00 | 1,547.00 | 15,470.00 | 2,457 |
| 2024-06-28 | 1,531.00 | 1,541.00 | 1,526.00 | 1,541.00 | 15,410.00 | 3,298 |
| 2024-06-27 | 1,565.00 | 1,565.00 | 1,541.00 | 1,541.00 | 15,410.00 | 1,781 |
| 2024-06-26 | 1,560.00 | 1,567.00 | 1,555.00 | 1,565.00 | 15,650.00 | 810 |
| 2024-06-25 | 1,570.00 | 1,589.00 | 1,537.00 | 1,560.00 | 15,600.00 | 4,380 |
| 2024-06-24 | 1,583.00 | 1,608.00 | 1,570.00 | 1,570.00 | 15,700.00 | 6,084 |
| 2024-06-21 | 1,632.00 | 1,632.00 | 1,599.00 | 1,608.00 | 16,080.00 | 5,073 |
| 2024-06-20 | 1,631.00 | 1,657.00 | 1,631.00 | 1,632.00 | 16,320.00 | 3,843 |
| 2024-06-19 | 1,641.00 | 1,658.00 | 1,622.00 | 1,658.00 | 16,580.00 | 2,597 |
| 2024-06-18 | 1,640.00 | 1,705.00 | 1,603.00 | 1,658.00 | 16,580.00 | 7,267 |
| 2024-06-17 | 1,587.00 | 1,641.00 | 1,587.00 | 1,640.00 | 16,400.00 | 7,959 |
| 2024-06-14 | 1,616.00 | 1,639.00 | 1,588.00 | 1,621.00 | 16,210.00 | 6,317 |
| 2024-06-13 | 1,645.00 | 1,659.00 | 1,608.00 | 1,620.00 | 16,200.00 | 4,284 |
| 2024-06-12 | 1,589.00 | 1,815.00 | 1,530.00 | 1,642.00 | 16,420.00 | 66,423 |
| 2024-06-11 | 1,595.00 | 1,597.00 | 1,550.00 | 1,589.00 | 15,890.00 | 4,795 |
| 2024-06-10 | 1,613.00 | 1,613.00 | 1,564.00 | 1,605.00 | 16,050.00 | 3,096 |
| 2024-06-07 | 1,613.00 | 1,620.00 | 1,568.00 | 1,614.00 | 16,140.00 | 5,740 |
| 2024-06-05 | 1,606.00 | 1,624.00 | 1,603.00 | 1,613.00 | 16,130.00 | 3,505 |
| 2024-06-04 | 1,660.00 | 1,660.00 | 1,603.00 | 1,626.00 | 16,260.00 | 4,697 |
| 2024-06-03 | 1,607.00 | 1,668.00 | 1,595.00 | 1,660.00 | 16,600.00 | 5,726 |
| 2024-05-31 | 1,593.00 | 1,630.00 | 1,587.00 | 1,607.00 | 16,070.00 | 4,849 |
| 2024-05-30 | 1,612.00 | 1,644.00 | 1,610.00 | 1,610.00 | 16,100.00 | 3,193 |
| 2024-05-29 | 1,740.00 | 1,782.00 | 1,641.00 | 1,644.00 | 16,440.00 | 15,054 |
| 2024-05-28 | 1,659.00 | 1,824.00 | 1,637.00 | 1,700.00 | 17,000.00 | 20,284 |
| 2024-05-27 | 1,630.00 | 1,645.00 | 1,600.00 | 1,645.00 | 16,450.00 | 2,582 |
| 2024-05-24 | 1,640.00 | 1,648.00 | 1,605.00 | 1,639.00 | 16,390.00 | 4,970 |
| 2024-05-23 | 1,632.00 | 1,654.00 | 1,616.00 | 1,640.00 | 16,400.00 | 3,990 |
| 2024-05-22 | 1,622.00 | 1,653.00 | 1,597.00 | 1,646.00 | 16,460.00 | 3,281 |
| 2024-05-21 | 1,666.00 | 1,700.00 | 1,629.00 | 1,636.00 | 16,360.00 | 9,185 |
| 2024-05-20 | 1,586.00 | 1,817.00 | 1,580.00 | 1,700.00 | 17,000.00 | 63,847 |
| 2024-05-17 | 1,501.00 | 1,781.00 | 1,501.00 | 1,586.00 | 15,860.00 | 79,911 |
| 2024-05-16 | 1,513.00 | 1,524.00 | 1,495.00 | 1,500.00 | 15,000.00 | 9,707 |
| 2024-05-14 | 1,517.00 | 1,528.00 | 1,511.00 | 1,514.00 | 15,140.00 | 1,517 |
| 2024-05-13 | 1,528.00 | 1,540.00 | 1,515.00 | 1,528.00 | 15,280.00 | 2,400 |
| 2024-05-10 | 1,547.00 | 1,547.00 | 1,516.00 | 1,528.00 | 15,280.00 | 3,542 |
| 2024-05-09 | 1,552.00 | 1,556.00 | 1,537.00 | 1,538.00 | 15,380.00 | 3,091 |
| 2024-05-08 | 1,538.00 | 1,557.00 | 1,538.00 | 1,552.00 | 15,520.00 | 3,364 |
| 2024-05-07 | 1,520.00 | 1,549.00 | 1,516.00 | 1,547.00 | 15,470.00 | 3,203 |
| 2024-05-03 | 1,506.00 | 1,539.00 | 1,506.00 | 1,530.00 | 15,300.00 | 7,923 |
| 2024-05-02 | 1,477.00 | 1,520.00 | 1,477.00 | 1,520.00 | 15,200.00 | 5,642 |
| 2024-04-30 | 1,470.00 | 1,480.00 | 1,460.00 | 1,477.00 | 14,770.00 | 2,670 |
| 2024-04-29 | 1,470.00 | 1,484.00 | 1,442.00 | 1,470.00 | 14,700.00 | 3,057 |
| 2024-04-26 | 1,468.00 | 1,480.00 | 1,388.00 | 1,470.00 | 14,700.00 | 5,499 |
| 2024-04-25 | 1,483.00 | 1,489.00 | 1,470.00 | 1,470.00 | 14,700.00 | 4,875 |
| 2024-04-24 | 1,481.00 | 1,500.00 | 1,481.00 | 1,490.00 | 14,900.00 | 3,526 |
| 2024-04-23 | 1,476.00 | 1,495.00 | 1,476.00 | 1,481.00 | 14,810.00 | 2,058 |
| 2024-04-22 | 1,472.00 | 1,489.00 | 1,465.00 | 1,476.00 | 14,760.00 | 6,194 |
| 2024-04-19 | 1,518.00 | 1,518.00 | 1,458.00 | 1,473.00 | 14,730.00 | 14,363 |
| 2024-04-18 | 1,640.00 | 1,908.00 | 1,508.00 | 1,518.00 | 15,180.00 | 195,954 |
| 2024-04-17 | 1,439.00 | 1,493.00 | 1,375.00 | 1,493.00 | 14,930.00 | 13,237 |
| 2024-04-16 | 1,494.00 | 1,494.00 | 1,431.00 | 1,440.00 | 14,400.00 | 9,497 |
| 2024-04-15 | 1,560.00 | 1,560.00 | 1,499.00 | 1,500.00 | 15,000.00 | 5,600 |
| 2024-04-12 | 1,560.00 | 1,596.00 | 1,553.00 | 1,560.00 | 15,600.00 | 2,902 |
| 2024-04-11 | 1,626.00 | 1,626.00 | 1,550.00 | 1,567.00 | 15,670.00 | 4,572 |
| 2024-04-09 | 1,594.00 | 1,627.00 | 1,579.00 | 1,626.00 | 16,260.00 | 4,741 |
| 2024-04-08 | 1,626.00 | 1,634.00 | 1,593.00 | 1,594.00 | 15,940.00 | 5,203 |
| 2024-04-05 | 1,632.00 | 1,641.00 | 1,624.00 | 1,634.00 | 16,340.00 | 2,557 |
| 2024-04-04 | 1,646.00 | 1,653.00 | 1,610.00 | 1,634.00 | 16,340.00 | 5,865 |
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.