Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 154040.KQ stock page

Solueta Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-101,951.001,952.001,875.001,876.0018,760.005,675
2023-10-061,882.001,948.001,882.001,941.0019,410.004,371
2023-10-051,901.001,930.001,881.001,882.0018,820.007,836
2023-10-041,951.001,997.001,891.001,900.0019,000.0011,537
2023-09-271,977.001,990.001,950.001,990.0019,900.003,888
2023-09-261,980.002,015.001,950.001,977.0019,770.006,627
2023-09-252,000.002,030.001,933.001,966.0019,660.0014,708
2023-09-222,010.002,045.001,985.002,000.0020,000.0010,605
2023-09-212,115.002,115.002,040.002,040.0020,400.0011,066
2023-09-202,090.002,115.002,070.002,115.0021,150.005,322
2023-09-192,150.002,155.002,070.002,090.0020,900.0014,636
2023-09-182,200.002,290.002,135.002,160.0021,600.0039,222
2023-09-152,095.002,270.002,095.002,190.0021,900.00113,039
2023-09-142,035.002,110.002,035.002,095.0020,950.008,917
2023-09-132,045.002,070.002,020.002,030.0020,300.0010,658
2023-09-122,105.002,130.002,025.002,045.0020,450.0016,075
2023-09-112,110.002,125.002,080.002,085.0020,850.007,251
2023-09-082,085.002,095.002,060.002,075.0020,750.009,228
2023-09-072,115.002,125.002,065.002,090.0020,900.0016,720
2023-09-062,110.002,155.002,100.002,135.0021,350.0015,713
2023-09-052,110.002,150.002,110.002,115.0021,150.0010,466
2023-09-042,125.002,140.002,085.002,130.0021,300.0014,153
2023-09-012,180.002,290.002,115.002,125.0021,250.0063,334
2023-08-312,295.002,430.002,155.002,180.0021,800.00137,534
2023-08-302,230.002,250.002,180.002,210.0022,100.0021,548
2023-08-292,180.002,245.002,175.002,200.0022,000.0017,047
2023-08-282,175.002,195.002,115.002,170.0021,700.0016,351
2023-08-252,180.002,185.002,125.002,150.0021,500.0011,704
2023-08-242,150.002,220.002,070.002,175.0021,750.0023,358
2023-08-232,155.002,235.002,100.002,170.0021,700.0032,194
2023-08-222,240.002,295.002,155.002,155.0021,550.0055,975
2023-08-212,200.002,370.002,180.002,295.0022,950.00111,060
2023-08-182,100.002,440.002,025.002,210.0022,100.00339,821
2023-08-172,235.002,580.002,085.002,160.0021,600.00871,240
2023-08-162,110.002,395.002,020.002,040.0020,400.00251,568
2023-08-142,110.002,140.002,075.002,120.0021,200.0012,063
2023-08-112,085.002,165.002,085.002,110.0021,100.008,329
2023-08-102,115.002,120.002,050.002,085.0020,850.0010,101
2023-08-092,045.002,130.002,025.002,100.0021,000.0016,230
2023-08-082,120.002,130.002,030.002,040.0020,400.0022,189
2023-08-072,065.002,125.002,020.002,105.0021,050.0018,548
2023-08-042,110.002,150.002,075.002,100.0021,000.0020,805
2023-08-032,215.002,215.002,085.002,135.0021,350.0026,630
2023-08-022,240.002,375.002,185.002,215.0022,150.0093,822
2023-08-012,230.002,275.002,215.002,240.0022,400.0022,003
2023-07-312,185.002,250.002,140.002,235.0022,350.0024,106
2023-07-282,095.002,200.002,080.002,180.0021,800.0031,148
2023-07-272,030.002,125.002,030.002,095.0020,950.0030,147
2023-07-262,140.002,140.001,980.002,045.0020,450.0066,918
2023-07-252,180.002,210.002,125.002,150.0021,500.0042,504
2023-07-242,315.002,315.002,155.002,195.0021,950.0055,365
2023-07-212,315.002,330.002,265.002,315.0023,150.0040,796
2023-07-202,410.002,410.002,315.002,360.0023,600.0050,557
2023-07-192,365.002,430.002,300.002,405.0024,050.0057,971
2023-07-182,470.002,500.002,360.002,380.0023,800.0070,331
2023-07-172,610.002,630.002,435.002,455.0024,550.0098,929
2023-07-143,020.003,025.002,450.002,585.0025,850.00450,041
2023-07-133,010.003,160.002,990.003,025.0030,250.0074,971
2023-07-123,280.003,395.002,975.003,010.0030,100.00208,038
2023-07-113,290.003,365.003,125.003,215.0032,150.00121,723
← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.