Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1,850.00 | 1,860.00 | 1,835.00 | 1,839.00 | 18,390.00 | 3,612 |
| 2024-01-04 | 1,866.00 | 1,880.00 | 1,835.00 | 1,847.00 | 18,470.00 | 4,603 |
| 2024-01-03 | 1,888.00 | 1,920.00 | 1,863.00 | 1,866.00 | 18,660.00 | 4,826 |
| 2024-01-02 | 1,865.00 | 1,900.00 | 1,863.00 | 1,888.00 | 18,880.00 | 3,943 |
| 2023-12-28 | 1,874.00 | 1,877.00 | 1,856.00 | 1,863.00 | 18,630.00 | 3,219 |
| 2023-12-27 | 1,910.00 | 1,910.00 | 1,850.00 | 1,856.00 | 18,560.00 | 3,831 |
| 2023-12-26 | 1,930.00 | 1,930.00 | 1,880.00 | 1,897.00 | 18,970.00 | 3,285 |
| 2023-12-22 | 1,929.00 | 1,929.00 | 1,880.00 | 1,897.00 | 18,970.00 | 2,479 |
| 2023-12-21 | 1,924.00 | 1,930.00 | 1,903.00 | 1,912.00 | 19,120.00 | 3,240 |
| 2023-12-20 | 1,926.00 | 1,926.00 | 1,898.00 | 1,914.00 | 19,140.00 | 3,525 |
| 2023-12-19 | 1,926.00 | 1,945.00 | 1,898.00 | 1,907.00 | 19,070.00 | 3,968 |
| 2023-12-18 | 1,923.00 | 1,945.00 | 1,919.00 | 1,924.00 | 19,240.00 | 5,266 |
| 2023-12-15 | 1,920.00 | 1,938.00 | 1,902.00 | 1,919.00 | 19,190.00 | 3,703 |
| 2023-12-14 | 1,927.00 | 1,930.00 | 1,898.00 | 1,907.00 | 19,070.00 | 3,846 |
| 2023-12-13 | 1,955.00 | 1,962.00 | 1,910.00 | 1,910.00 | 19,100.00 | 5,113 |
| 2023-12-12 | 1,977.00 | 1,977.00 | 1,934.00 | 1,942.00 | 19,420.00 | 2,199 |
| 2023-12-11 | 2,000.00 | 2,010.00 | 1,940.00 | 1,970.00 | 19,700.00 | 3,628 |
| 2023-12-08 | 1,920.00 | 1,981.00 | 1,910.00 | 1,981.00 | 19,810.00 | 4,190 |
| 2023-12-07 | 1,935.00 | 1,935.00 | 1,900.00 | 1,908.00 | 19,080.00 | 3,648 |
| 2023-12-06 | 1,924.00 | 1,943.00 | 1,902.00 | 1,915.00 | 19,150.00 | 4,969 |
| 2023-12-05 | 1,975.00 | 1,990.00 | 1,923.00 | 1,943.00 | 19,430.00 | 4,514 |
| 2023-12-04 | 1,980.00 | 1,980.00 | 1,912.00 | 1,961.00 | 19,610.00 | 6,674 |
| 2023-12-01 | 1,960.00 | 1,960.00 | 1,901.00 | 1,928.00 | 19,280.00 | 4,317 |
| 2023-11-30 | 1,940.00 | 1,965.00 | 1,900.00 | 1,960.00 | 19,600.00 | 3,759 |
| 2023-11-29 | 1,942.00 | 1,979.00 | 1,913.00 | 1,922.00 | 19,220.00 | 6,574 |
| 2023-11-28 | 1,994.00 | 2,005.00 | 1,936.00 | 1,962.00 | 19,620.00 | 2,791 |
| 2023-11-27 | 1,991.00 | 2,075.00 | 1,950.00 | 1,994.00 | 19,940.00 | 4,111 |
| 2023-11-24 | 2,015.00 | 2,015.00 | 1,971.00 | 1,971.00 | 19,710.00 | 1,884 |
| 2023-11-23 | 2,015.00 | 2,020.00 | 1,985.00 | 2,015.00 | 20,150.00 | 3,483 |
| 2023-11-22 | 2,000.00 | 2,015.00 | 1,968.00 | 2,015.00 | 20,150.00 | 2,552 |
| 2023-11-21 | 1,967.00 | 2,020.00 | 1,943.00 | 2,000.00 | 20,000.00 | 4,071 |
| 2023-11-20 | 2,075.00 | 2,075.00 | 1,967.00 | 1,967.00 | 19,670.00 | 4,731 |
| 2023-11-17 | 1,993.00 | 2,015.00 | 1,958.00 | 1,994.00 | 19,940.00 | 6,720 |
| 2023-11-16 | 2,000.00 | 2,015.00 | 1,941.00 | 1,993.00 | 19,930.00 | 10,422 |
| 2023-11-15 | 1,874.00 | 1,963.00 | 1,874.00 | 1,950.00 | 19,500.00 | 19,291 |
| 2023-11-14 | 1,753.00 | 1,837.00 | 1,753.00 | 1,837.00 | 18,370.00 | 2,732 |
| 2023-11-13 | 1,785.00 | 1,790.00 | 1,750.00 | 1,788.00 | 17,880.00 | 4,096 |
| 2023-11-10 | 1,757.00 | 1,820.00 | 1,757.00 | 1,794.00 | 17,940.00 | 2,456 |
| 2023-11-09 | 1,835.00 | 1,955.00 | 1,818.00 | 1,820.00 | 18,200.00 | 13,042 |
| 2023-11-08 | 1,813.00 | 1,854.00 | 1,802.00 | 1,835.00 | 18,350.00 | 3,398 |
| 2023-11-07 | 1,850.00 | 1,859.00 | 1,779.00 | 1,802.00 | 18,020.00 | 3,963 |
| 2023-11-06 | 1,787.00 | 1,841.00 | 1,787.00 | 1,839.00 | 18,390.00 | 5,518 |
| 2023-11-03 | 1,805.00 | 1,805.00 | 1,763.00 | 1,785.00 | 17,850.00 | 3,020 |
| 2023-11-02 | 1,730.00 | 1,771.00 | 1,712.00 | 1,765.00 | 17,650.00 | 5,822 |
| 2023-11-01 | 1,697.00 | 1,751.00 | 1,683.00 | 1,696.00 | 16,960.00 | 9,171 |
| 2023-10-31 | 1,792.00 | 1,835.00 | 1,696.00 | 1,697.00 | 16,970.00 | 8,175 |
| 2023-10-30 | 1,739.00 | 1,792.00 | 1,726.00 | 1,781.00 | 17,810.00 | 4,033 |
| 2023-10-27 | 1,750.00 | 1,793.00 | 1,733.00 | 1,739.00 | 17,390.00 | 4,224 |
| 2023-10-26 | 1,805.00 | 1,833.00 | 1,718.00 | 1,750.00 | 17,500.00 | 11,301 |
| 2023-10-25 | 1,868.00 | 1,888.00 | 1,834.00 | 1,863.00 | 18,630.00 | 4,152 |
| 2023-10-24 | 1,805.00 | 1,866.00 | 1,705.00 | 1,856.00 | 18,560.00 | 21,766 |
| 2023-10-23 | 1,780.00 | 1,860.00 | 1,775.00 | 1,775.00 | 17,750.00 | 10,000 |
| 2023-10-20 | 1,825.00 | 1,845.00 | 1,739.00 | 1,770.00 | 17,700.00 | 10,488 |
| 2023-10-19 | 1,904.00 | 1,913.00 | 1,755.00 | 1,825.00 | 18,250.00 | 13,548 |
| 2023-10-18 | 1,948.00 | 2,065.00 | 1,920.00 | 1,934.00 | 19,340.00 | 10,189 |
| 2023-10-17 | 1,919.00 | 1,979.00 | 1,919.00 | 1,947.00 | 19,470.00 | 2,852 |
| 2023-10-16 | 1,965.00 | 1,965.00 | 1,875.00 | 1,919.00 | 19,190.00 | 5,145 |
| 2023-10-13 | 1,999.00 | 2,010.00 | 1,900.00 | 1,942.00 | 19,420.00 | 4,763 |
| 2023-10-12 | 1,954.00 | 2,010.00 | 1,928.00 | 1,999.00 | 19,990.00 | 4,794 |
| 2023-10-11 | 1,876.00 | 1,960.00 | 1,876.00 | 1,954.00 | 19,540.00 | 4,801 |
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.