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
2023-07-103,370.003,375.003,130.003,245.0032,450.00191,336
2023-07-073,040.003,750.002,955.003,405.0034,050.001,511,369
2023-07-063,120.003,150.003,020.003,070.0030,700.0066,817
2023-07-053,245.003,460.003,115.003,130.0031,300.00263,348
2023-07-043,280.003,385.003,185.003,225.0032,250.00148,819
2023-07-033,315.003,420.003,205.003,335.0033,350.00161,374
2023-06-303,460.003,465.003,260.003,330.0033,300.00171,613
2023-06-293,465.003,615.003,300.003,420.0034,200.00313,423
2023-06-283,575.003,980.003,365.003,480.0034,800.001,596,411
2023-06-273,230.004,195.003,115.003,560.0035,600.003,831,365
2023-06-262,735.003,450.002,725.003,230.0032,300.002,441,249
2023-06-232,660.002,850.002,655.002,735.0027,350.00174,120
2023-06-222,670.002,755.002,650.002,650.0026,500.0054,331
2023-06-212,755.002,825.002,700.002,755.0027,550.0097,787
2023-06-202,870.002,900.002,740.002,750.0027,500.00142,377
2023-06-193,215.003,260.002,890.002,930.0029,300.00385,085
2023-06-163,150.003,845.003,090.003,260.0032,600.002,638,055
2023-06-153,090.003,090.002,805.003,090.0030,900.00653,374
2023-06-142,440.002,480.002,350.002,380.0023,800.0029,290
2023-06-132,455.002,465.002,405.002,435.0024,350.006,714
2023-06-122,485.002,500.002,440.002,450.0024,500.007,287
2023-06-092,530.002,530.002,475.002,485.0024,850.007,746
2023-06-082,465.002,510.002,425.002,500.0025,000.008,477
2023-06-072,455.002,500.002,445.002,460.0024,600.006,229
2023-06-052,450.002,520.002,425.002,455.0024,550.009,095
2023-06-022,450.002,555.002,405.002,450.0024,500.0012,670
2023-06-012,470.002,495.002,435.002,455.0024,550.007,843
2023-05-312,505.002,535.002,450.002,470.0024,700.009,578
2023-05-302,485.002,525.002,435.002,505.0025,050.0013,927
2023-05-262,570.002,605.002,480.002,485.0024,850.0019,689
2023-05-252,570.002,585.002,475.002,570.0025,700.0027,703
2023-05-242,700.002,700.002,580.002,580.0025,800.0021,043
2023-05-232,635.002,720.002,610.002,660.0026,600.0018,627
2023-05-222,670.002,670.002,595.002,640.0026,400.0015,347
2023-05-192,735.002,755.002,620.002,680.0026,800.0047,285
2023-05-182,635.002,780.002,570.002,770.0027,700.0086,822
2023-05-172,615.002,630.002,520.002,630.0026,300.0032,470
2023-05-162,600.002,660.002,570.002,615.0026,150.0047,963
2023-05-152,780.002,785.002,625.002,680.0026,800.0057,617
2023-05-122,875.002,880.002,730.002,785.0027,850.0098,855
2023-05-112,985.003,055.002,810.002,905.0029,050.00188,993
2023-05-103,275.003,350.002,870.002,925.0029,250.00410,846
2023-05-092,795.003,580.002,790.003,150.0031,500.001,972,049
2023-05-082,540.003,000.002,460.002,755.0027,550.00179,228
2023-05-042,600.002,640.002,460.002,540.0025,400.0019,227
2023-05-032,430.002,800.002,395.002,690.0026,900.0056,636
2023-05-022,480.002,480.002,360.002,430.0024,300.006,058
2023-04-282,505.002,550.002,370.002,480.0024,800.0012,969
2023-04-272,330.002,500.002,280.002,480.0024,800.0016,544
2023-04-262,350.002,350.002,265.002,325.0023,250.006,336
2023-04-252,165.002,595.002,165.002,340.0023,400.0063,756
2023-04-242,230.002,230.002,165.002,165.0021,650.005,119
2023-04-212,235.002,300.002,215.002,230.0022,300.0015,810
2023-04-202,380.002,400.002,280.002,300.0023,000.0015,371
2023-04-192,385.002,430.002,360.002,380.0023,800.004,896
2023-04-182,465.002,490.002,310.002,385.0023,850.0010,002
2023-04-172,540.002,570.002,450.002,460.0024,600.006,894
2023-04-142,530.002,555.002,505.002,540.0025,400.003,861
2023-04-132,580.002,580.002,500.002,530.0025,300.003,144
2023-04-122,585.002,620.002,565.002,580.0025,800.002,340
← NewerPage 14 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.