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
2023-04-112,485.002,585.002,420.002,585.0025,850.005,555
2023-04-102,640.002,640.002,500.002,510.0025,100.005,922
2023-04-072,595.002,650.002,550.002,640.0026,400.002,745
2023-04-062,635.002,690.002,570.002,615.0026,150.004,175
2023-04-052,610.002,690.002,580.002,670.0026,700.005,500
2023-04-042,610.002,720.002,600.002,610.0026,100.006,690
2023-04-032,555.002,660.002,555.002,625.0026,250.007,726
2023-03-312,525.002,615.002,510.002,555.0025,550.006,695
2023-03-302,520.002,575.002,475.002,500.0025,000.006,026
2023-03-292,500.002,590.002,500.002,520.0025,200.003,012
2023-03-282,555.002,575.002,490.002,525.0025,250.001,719
2023-03-272,665.002,665.002,540.002,555.0025,550.002,503
2023-03-242,670.002,695.002,625.002,665.0026,650.001,602
2023-03-232,550.002,650.002,510.002,625.0026,250.003,804
2023-03-222,570.002,640.002,545.002,590.0025,900.002,561
2023-03-212,645.002,665.002,545.002,570.0025,700.001,802
2023-03-202,650.002,710.002,595.002,635.0026,350.002,031
2023-03-172,600.002,730.002,600.002,670.0026,700.003,070
2023-03-162,570.002,645.002,520.002,605.0026,050.004,617
2023-03-152,515.002,645.002,485.002,570.0025,700.002,837
2023-03-142,620.002,620.002,485.002,500.0025,000.003,647
2023-03-132,625.002,655.002,500.002,620.0026,200.004,943
2023-03-102,580.002,655.002,560.002,655.0026,550.002,036
2023-03-092,750.002,780.002,665.002,665.0026,650.001,815
2023-03-082,795.002,795.002,690.002,750.0027,500.003,359
2023-03-072,920.002,945.002,670.002,795.0027,950.005,662
2023-03-062,900.002,940.002,900.002,920.0029,200.002,789
2023-03-032,865.002,950.002,860.002,895.0028,950.002,002
2023-03-022,880.002,970.002,860.002,860.0028,600.003,970
2023-02-282,730.002,895.002,730.002,855.0028,550.003,598
2023-02-272,810.002,810.002,690.002,730.0027,300.003,140
2023-02-242,875.002,930.002,750.002,810.0028,100.002,187
2023-02-232,855.002,920.002,780.002,850.0028,500.004,063
2023-02-222,920.002,945.002,810.002,885.0028,850.001,829
2023-02-212,920.002,965.002,890.002,915.0029,150.00910
2023-02-202,855.002,935.002,845.002,920.0029,200.001,526
2023-02-172,885.002,990.002,850.002,855.0028,550.002,552
2023-02-162,760.002,910.002,760.002,900.0029,000.003,679
2023-02-152,905.003,075.002,795.002,815.0028,150.006,210
2023-02-142,930.002,990.002,910.002,935.0029,350.002,158
2023-02-132,950.003,005.002,930.002,960.0029,600.001,784
2023-02-102,945.003,030.002,875.002,975.0029,750.004,568
2023-02-092,995.003,030.002,920.002,990.0029,900.002,883
2023-02-082,955.003,045.002,945.003,030.0030,300.005,253
2023-02-072,910.003,060.002,870.002,955.0029,550.004,627
2023-02-062,920.002,970.002,850.002,960.0029,600.004,332
2023-02-032,960.002,995.002,935.002,980.0029,800.003,910
2023-02-022,850.002,995.002,845.002,995.0029,950.005,718
2023-02-012,880.002,905.002,830.002,850.0028,500.003,379
2023-01-312,820.002,930.002,810.002,880.0028,800.003,293
2023-01-302,865.002,905.002,820.002,890.0028,900.003,219
2023-01-272,900.002,940.002,795.002,905.0029,050.008,459
2023-01-262,840.002,930.002,770.002,900.0029,000.001,912
2023-01-252,905.002,930.002,840.002,855.0028,550.003,000
2023-01-202,825.002,930.002,740.002,905.0029,050.002,138
2023-01-192,765.002,860.002,645.002,825.0028,250.002,904
2023-01-182,775.002,800.002,750.002,795.0027,950.002,004
2023-01-172,830.002,830.002,755.002,800.0028,000.002,675
2023-01-162,885.002,910.002,780.002,830.0028,300.002,992
2023-01-132,860.002,930.002,835.002,910.0029,100.005,727
← NewerPage 15 of 21 · 1,207 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.