Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1,647.00 | 1,653.00 | 1,616.00 | 1,653.00 | 16,530.00 | 4,936 |
| 2024-04-02 | 1,661.00 | 1,700.00 | 1,605.00 | 1,662.00 | 16,620.00 | 9,111 |
| 2024-04-01 | 1,650.00 | 1,684.00 | 1,642.00 | 1,663.00 | 16,630.00 | 13,711 |
| 2024-03-29 | 1,672.00 | 1,675.00 | 1,659.00 | 1,659.00 | 16,590.00 | 6,392 |
| 2024-03-28 | 1,673.00 | 1,682.00 | 1,661.00 | 1,672.00 | 16,720.00 | 2,547 |
| 2024-03-27 | 1,674.00 | 1,697.00 | 1,668.00 | 1,673.00 | 16,730.00 | 2,934 |
| 2024-03-26 | 1,701.00 | 1,714.00 | 1,661.00 | 1,674.00 | 16,740.00 | 12,575 |
| 2024-03-25 | 1,734.00 | 1,765.00 | 1,697.00 | 1,715.00 | 17,150.00 | 4,784 |
| 2024-03-22 | 1,700.00 | 1,740.00 | 1,698.00 | 1,734.00 | 17,340.00 | 10,905 |
| 2024-03-21 | 1,691.00 | 1,720.00 | 1,685.00 | 1,694.00 | 16,940.00 | 11,940 |
| 2024-03-20 | 1,667.00 | 1,705.00 | 1,667.00 | 1,682.00 | 16,820.00 | 2,233 |
| 2024-03-19 | 1,721.00 | 1,729.00 | 1,677.00 | 1,681.00 | 16,810.00 | 3,228 |
| 2024-03-18 | 1,748.00 | 1,775.00 | 1,721.00 | 1,721.00 | 17,210.00 | 1,967 |
| 2024-03-15 | 1,712.00 | 1,823.00 | 1,706.00 | 1,765.00 | 17,650.00 | 8,646 |
| 2024-03-14 | 1,695.00 | 1,724.00 | 1,678.00 | 1,712.00 | 17,120.00 | 8,492 |
| 2024-03-13 | 1,701.00 | 1,734.00 | 1,686.00 | 1,705.00 | 17,050.00 | 5,621 |
| 2024-03-12 | 1,735.00 | 1,745.00 | 1,705.00 | 1,705.00 | 17,050.00 | 2,586 |
| 2024-03-11 | 1,725.00 | 1,745.00 | 1,705.00 | 1,739.00 | 17,390.00 | 1,925 |
| 2024-03-08 | 1,700.00 | 1,750.00 | 1,697.00 | 1,725.00 | 17,250.00 | 2,987 |
| 2024-03-07 | 1,679.00 | 1,714.00 | 1,667.00 | 1,700.00 | 17,000.00 | 5,154 |
| 2024-03-06 | 1,716.00 | 1,732.00 | 1,663.00 | 1,686.00 | 16,860.00 | 5,203 |
| 2024-03-05 | 1,725.00 | 1,754.00 | 1,707.00 | 1,716.00 | 17,160.00 | 4,658 |
| 2024-03-04 | 1,762.00 | 1,776.00 | 1,753.00 | 1,754.00 | 17,540.00 | 3,517 |
| 2024-02-29 | 1,779.00 | 1,796.00 | 1,761.00 | 1,762.00 | 17,620.00 | 2,232 |
| 2024-02-28 | 1,753.00 | 1,799.00 | 1,747.00 | 1,779.00 | 17,790.00 | 1,600 |
| 2024-02-27 | 1,770.00 | 1,783.00 | 1,757.00 | 1,773.00 | 17,730.00 | 3,035 |
| 2024-02-26 | 1,790.00 | 1,790.00 | 1,762.00 | 1,770.00 | 17,700.00 | 2,551 |
| 2024-02-23 | 1,819.00 | 1,836.00 | 1,718.00 | 1,790.00 | 17,900.00 | 6,185 |
| 2024-02-22 | 1,782.00 | 1,819.00 | 1,776.00 | 1,819.00 | 18,190.00 | 7,177 |
| 2024-02-21 | 1,792.00 | 1,803.00 | 1,762.00 | 1,784.00 | 17,840.00 | 4,179 |
| 2024-02-20 | 1,798.00 | 1,810.00 | 1,787.00 | 1,792.00 | 17,920.00 | 2,686 |
| 2024-02-19 | 1,791.00 | 1,806.00 | 1,769.00 | 1,798.00 | 17,980.00 | 5,807 |
| 2024-02-16 | 1,816.00 | 1,831.00 | 1,791.00 | 1,791.00 | 17,910.00 | 3,652 |
| 2024-02-15 | 1,859.00 | 1,859.00 | 1,802.00 | 1,834.00 | 18,340.00 | 4,664 |
| 2024-02-14 | 1,854.00 | 1,865.00 | 1,837.00 | 1,863.00 | 18,630.00 | 4,679 |
| 2024-02-13 | 1,785.00 | 1,864.00 | 1,785.00 | 1,855.00 | 18,550.00 | 7,316 |
| 2024-02-08 | 1,766.00 | 1,781.00 | 1,756.00 | 1,777.00 | 17,770.00 | 3,067 |
| 2024-02-07 | 1,764.00 | 1,782.00 | 1,755.00 | 1,776.00 | 17,760.00 | 2,334 |
| 2024-02-06 | 1,750.00 | 1,765.00 | 1,737.00 | 1,764.00 | 17,640.00 | 4,555 |
| 2024-02-05 | 1,792.00 | 1,792.00 | 1,754.00 | 1,754.00 | 17,540.00 | 4,644 |
| 2024-02-02 | 1,727.00 | 1,804.00 | 1,720.00 | 1,792.00 | 17,920.00 | 7,919 |
| 2024-02-01 | 1,705.00 | 1,733.00 | 1,701.00 | 1,727.00 | 17,270.00 | 3,142 |
| 2024-01-31 | 1,760.00 | 1,760.00 | 1,700.00 | 1,705.00 | 17,050.00 | 3,919 |
| 2024-01-30 | 1,793.00 | 1,797.00 | 1,758.00 | 1,760.00 | 17,600.00 | 3,651 |
| 2024-01-29 | 1,810.00 | 1,900.00 | 1,778.00 | 1,797.00 | 17,970.00 | 11,557 |
| 2024-01-26 | 1,765.00 | 1,775.00 | 1,748.00 | 1,774.00 | 17,740.00 | 2,214 |
| 2024-01-25 | 1,820.00 | 1,823.00 | 1,760.00 | 1,765.00 | 17,650.00 | 6,857 |
| 2024-01-24 | 1,840.00 | 1,850.00 | 1,811.00 | 1,820.00 | 18,200.00 | 2,902 |
| 2024-01-23 | 1,850.00 | 1,858.00 | 1,835.00 | 1,840.00 | 18,400.00 | 2,019 |
| 2024-01-22 | 1,866.00 | 1,879.00 | 1,846.00 | 1,850.00 | 18,500.00 | 4,677 |
| 2024-01-19 | 1,865.00 | 1,896.00 | 1,859.00 | 1,866.00 | 18,660.00 | 2,781 |
| 2024-01-18 | 1,855.00 | 1,881.00 | 1,837.00 | 1,868.00 | 18,680.00 | 4,224 |
| 2024-01-17 | 1,867.00 | 1,880.00 | 1,847.00 | 1,865.00 | 18,650.00 | 6,643 |
| 2024-01-16 | 1,870.00 | 1,882.00 | 1,851.00 | 1,867.00 | 18,670.00 | 3,844 |
| 2024-01-15 | 1,863.00 | 1,895.00 | 1,844.00 | 1,872.00 | 18,720.00 | 3,774 |
| 2024-01-12 | 1,931.00 | 1,931.00 | 1,863.00 | 1,863.00 | 18,630.00 | 5,005 |
| 2024-01-11 | 1,870.00 | 2,000.00 | 1,870.00 | 1,931.00 | 19,310.00 | 11,206 |
| 2024-01-10 | 1,880.00 | 1,895.00 | 1,858.00 | 1,870.00 | 18,700.00 | 2,496 |
| 2024-01-09 | 1,880.00 | 1,895.00 | 1,856.00 | 1,872.00 | 18,720.00 | 3,485 |
| 2024-01-08 | 1,857.00 | 1,875.00 | 1,839.00 | 1,874.00 | 18,740.00 | 3,753 |
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.