Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 154040.KQ stock page

Solueta Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-132,860.002,930.002,835.002,910.0029,100.005,727
2023-01-122,780.002,905.002,760.002,880.0028,800.007,376
2023-01-112,780.002,820.002,735.002,780.0027,800.002,519
2023-01-102,725.002,820.002,725.002,780.0027,800.006,708
2023-01-092,510.002,750.002,510.002,750.0027,500.008,500
2023-01-062,455.002,510.002,455.002,510.0025,100.001,524
2023-01-052,445.002,475.002,430.002,455.0024,550.001,673
2023-01-042,430.002,450.002,340.002,420.0024,200.002,305
2023-01-032,435.002,450.002,280.002,450.0024,500.005,984
2023-01-022,440.002,480.002,355.002,460.0024,600.003,517
2022-12-292,500.002,535.002,415.002,440.0024,400.003,605
2022-12-282,610.002,610.002,485.002,500.0025,000.004,098
2022-12-272,485.002,535.002,485.002,485.0024,850.003,881
2022-12-262,590.002,590.002,460.002,485.0024,850.003,062
2022-12-232,685.002,690.002,560.002,590.0025,900.003,041
2022-12-222,640.002,705.002,620.002,660.0026,600.003,095
2022-12-212,615.002,660.002,615.002,640.0026,400.001,279
2022-12-202,630.002,750.002,600.002,615.0026,150.004,229
2022-12-192,630.002,655.002,555.002,630.0026,300.002,425
2022-12-162,740.002,745.002,630.002,630.0026,300.003,972
2022-12-152,795.002,820.002,760.002,770.0027,700.003,754
2022-12-142,705.002,820.002,680.002,785.0027,850.003,779
2022-12-132,735.002,760.002,690.002,705.0027,050.003,463
2022-12-122,760.002,810.002,705.002,760.0027,600.005,506
2022-12-092,585.002,735.002,585.002,730.0027,300.002,963
2022-12-082,620.002,620.002,500.002,620.0026,200.003,698
2022-12-072,630.002,660.002,555.002,635.0026,350.002,748
2022-12-062,790.002,845.002,660.002,660.0026,600.006,124
2022-12-052,800.002,860.002,770.002,790.0027,900.003,870
2022-12-022,765.002,840.002,760.002,790.0027,900.007,905
2022-12-012,620.002,780.002,620.002,760.0027,600.009,209
2022-11-302,530.002,680.002,530.002,620.0026,200.004,336
2022-11-292,405.002,525.002,385.002,525.0025,250.004,092
2022-11-282,635.002,670.002,450.002,450.0024,500.003,990
2022-11-252,575.002,640.002,575.002,635.0026,350.001,986
2022-11-242,485.002,585.002,485.002,575.0025,750.002,735
2022-11-232,485.002,485.002,380.002,485.0024,850.004,898
2022-11-222,600.002,630.002,485.002,485.0024,850.002,951
2022-11-212,680.002,715.002,650.002,660.0026,600.003,399
2022-11-182,690.002,715.002,655.002,680.0026,800.004,878
2022-11-172,700.002,700.002,635.002,690.0026,900.003,763
2022-11-162,590.002,700.002,565.002,700.0027,000.005,432
2022-11-152,645.002,700.002,530.002,585.0025,850.007,780
2022-11-142,560.002,650.002,560.002,645.0026,450.002,296
2022-11-112,560.002,665.002,555.002,560.0025,600.002,176
2022-11-102,635.002,635.002,470.002,555.0025,550.003,466
2022-11-092,705.002,705.002,615.002,640.0026,400.002,551
2022-11-082,685.002,750.002,655.002,705.0027,050.003,653
2022-11-072,635.002,685.002,610.002,685.0026,850.003,100
2022-11-042,660.002,660.002,500.002,635.0026,350.003,511
2022-11-032,710.002,710.002,580.002,660.0026,600.002,744
2022-11-022,690.002,775.002,635.002,755.0027,550.003,102
2022-11-012,675.002,700.002,645.002,690.0026,900.004,154
2022-10-312,640.002,695.002,475.002,675.0026,750.004,811
2022-10-282,550.002,640.002,520.002,640.0026,400.005,361
2022-10-272,350.002,585.002,350.002,575.0025,750.0014,364
2022-10-262,355.002,495.002,340.002,340.0023,400.006,286
2022-10-252,325.002,390.002,320.002,355.0023,550.002,177
2022-10-242,195.002,315.002,190.002,305.0023,050.003,024
2022-10-212,230.002,230.002,155.002,190.0021,900.001,732
← NewerPage 16 of 21 · 1,208 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.