Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 2,195.00 | 2,300.00 | 2,160.00 | 2,265.00 | 22,650.00 | 3,156 |
| 2022-10-18 | 2,195.00 | 2,235.00 | 2,155.00 | 2,155.00 | 21,550.00 | 4,050 |
| 2022-10-17 | 2,080.00 | 2,145.00 | 2,040.00 | 2,145.00 | 21,450.00 | 3,184 |
| 2022-10-14 | 2,000.00 | 2,095.00 | 2,000.00 | 2,085.00 | 20,850.00 | 2,509 |
| 2022-10-13 | 2,060.00 | 2,170.00 | 1,980.00 | 2,000.00 | 20,000.00 | 12,119 |
| 2022-10-12 | 2,150.00 | 2,250.00 | 1,990.00 | 2,060.00 | 20,600.00 | 33,229 |
| 2022-10-11 | 2,465.00 | 2,465.00 | 2,295.00 | 2,300.00 | 23,000.00 | 3,690 |
| 2022-10-07 | 2,465.00 | 2,550.00 | 2,465.00 | 2,465.00 | 24,650.00 | 2,246 |
| 2022-10-06 | 2,545.00 | 2,600.00 | 2,465.00 | 2,465.00 | 24,650.00 | 5,261 |
| 2022-10-05 | 2,500.00 | 2,590.00 | 2,475.00 | 2,545.00 | 25,450.00 | 6,584 |
| 2022-10-04 | 2,400.00 | 2,455.00 | 2,310.00 | 2,455.00 | 24,550.00 | 4,253 |
| 2022-09-30 | 2,335.00 | 2,355.00 | 2,250.00 | 2,295.00 | 22,950.00 | 2,752 |
| 2022-09-29 | 2,290.00 | 2,395.00 | 2,280.00 | 2,340.00 | 23,400.00 | 1,879 |
| 2022-09-28 | 2,500.00 | 2,515.00 | 2,275.00 | 2,275.00 | 22,750.00 | 7,245 |
| 2022-09-27 | 2,615.00 | 2,630.00 | 2,450.00 | 2,500.00 | 25,000.00 | 5,047 |
| 2022-09-26 | 2,675.00 | 2,675.00 | 2,500.00 | 2,615.00 | 26,150.00 | 4,682 |
| 2022-09-23 | 2,735.00 | 2,740.00 | 2,640.00 | 2,675.00 | 26,750.00 | 2,065 |
| 2022-09-22 | 2,770.00 | 2,785.00 | 2,610.00 | 2,710.00 | 27,100.00 | 1,661 |
| 2022-09-21 | 2,785.00 | 2,800.00 | 2,715.00 | 2,770.00 | 27,700.00 | 2,178 |
| 2022-09-20 | 2,755.00 | 2,840.00 | 2,755.00 | 2,755.00 | 27,550.00 | 2,193 |
| 2022-09-19 | 2,840.00 | 2,840.00 | 2,740.00 | 2,755.00 | 27,550.00 | 2,109 |
| 2022-09-16 | 2,900.00 | 2,905.00 | 2,790.00 | 2,840.00 | 28,400.00 | 1,922 |
| 2022-09-15 | 2,925.00 | 2,960.00 | 2,855.00 | 2,905.00 | 29,050.00 | 2,731 |
| 2022-09-14 | 2,900.00 | 2,925.00 | 2,855.00 | 2,925.00 | 29,250.00 | 3,283 |
| 2022-09-13 | 2,885.00 | 2,945.00 | 2,870.00 | 2,900.00 | 29,000.00 | 4,177 |
| 2022-09-08 | 2,800.00 | 2,890.00 | 2,800.00 | 2,870.00 | 28,700.00 | 1,517 |
| 2022-09-07 | 2,910.00 | 2,945.00 | 2,800.00 | 2,800.00 | 28,000.00 | 3,917 |
| 2022-09-06 | 2,865.00 | 2,930.00 | 2,865.00 | 2,910.00 | 29,100.00 | 3,177 |
| 2022-09-05 | 2,825.00 | 2,875.00 | 2,795.00 | 2,840.00 | 28,400.00 | 3,871 |
| 2022-09-02 | 2,805.00 | 2,825.00 | 2,755.00 | 2,825.00 | 28,250.00 | 1,840 |
| 2022-09-01 | 2,880.00 | 2,905.00 | 2,755.00 | 2,805.00 | 28,050.00 | 2,635 |
| 2022-08-31 | 2,875.00 | 2,890.00 | 2,830.00 | 2,875.00 | 28,750.00 | 2,776 |
| 2022-08-30 | 2,700.00 | 2,860.00 | 2,700.00 | 2,860.00 | 28,600.00 | 1,681 |
| 2022-08-29 | 2,770.00 | 2,770.00 | 2,700.00 | 2,730.00 | 27,300.00 | 2,295 |
| 2022-08-26 | 2,865.00 | 2,915.00 | 2,835.00 | 2,835.00 | 28,350.00 | 2,850 |
| 2022-08-25 | 2,790.00 | 2,850.00 | 2,790.00 | 2,850.00 | 28,500.00 | 1,361 |
| 2022-08-24 | 2,745.00 | 2,775.00 | 2,725.00 | 2,765.00 | 27,650.00 | 1,281 |
| 2022-08-23 | 2,820.00 | 2,820.00 | 2,725.00 | 2,780.00 | 27,800.00 | 3,895 |
| 2022-08-22 | 2,880.00 | 2,880.00 | 2,810.00 | 2,845.00 | 28,450.00 | 1,531 |
| 2022-08-19 | 2,950.00 | 2,965.00 | 2,880.00 | 2,880.00 | 28,800.00 | 2,244 |
| 2022-08-18 | 2,855.00 | 2,940.00 | 2,805.00 | 2,940.00 | 29,400.00 | 3,226 |
| 2022-08-17 | 2,890.00 | 2,895.00 | 2,805.00 | 2,855.00 | 28,550.00 | 2,749 |
| 2022-08-16 | 2,930.00 | 2,930.00 | 2,850.00 | 2,850.00 | 28,500.00 | 776 |
| 2022-08-12 | 2,925.00 | 2,925.00 | 2,900.00 | 2,915.00 | 29,150.00 | 2,129 |
| 2022-08-11 | 2,865.00 | 2,905.00 | 2,840.00 | 2,900.00 | 29,000.00 | 968 |
| 2022-08-10 | 2,900.00 | 2,900.00 | 2,805.00 | 2,865.00 | 28,650.00 | 1,538 |
| 2022-08-09 | 2,895.00 | 2,910.00 | 2,835.00 | 2,900.00 | 29,000.00 | 501 |
| 2022-08-08 | 2,920.00 | 2,920.00 | 2,825.00 | 2,895.00 | 28,950.00 | 890 |
| 2022-08-05 | 2,885.00 | 2,925.00 | 2,880.00 | 2,910.00 | 29,100.00 | 900 |
| 2022-08-04 | 2,880.00 | 2,925.00 | 2,850.00 | 2,870.00 | 28,700.00 | 1,401 |
| 2022-08-03 | 2,850.00 | 2,900.00 | 2,820.00 | 2,880.00 | 28,800.00 | 1,180 |
| 2022-08-02 | 2,900.00 | 2,910.00 | 2,830.00 | 2,850.00 | 28,500.00 | 846 |
| 2022-08-01 | 2,820.00 | 2,920.00 | 2,815.00 | 2,900.00 | 29,000.00 | 1,652 |
| 2022-07-29 | 2,865.00 | 2,920.00 | 2,855.00 | 2,905.00 | 29,050.00 | 881 |
| 2022-07-28 | 2,870.00 | 2,930.00 | 2,850.00 | 2,905.00 | 29,050.00 | 1,495 |
| 2022-07-27 | 2,790.00 | 2,895.00 | 2,755.00 | 2,870.00 | 28,700.00 | 1,867 |
| 2022-07-26 | 2,860.00 | 2,920.00 | 2,780.00 | 2,855.00 | 28,550.00 | 666 |
| 2022-07-25 | 2,885.00 | 2,890.00 | 2,815.00 | 2,860.00 | 28,600.00 | 1,446 |
| 2022-07-22 | 2,795.00 | 2,905.00 | 2,795.00 | 2,885.00 | 28,850.00 | 1,484 |
| 2022-07-21 | 2,795.00 | 2,850.00 | 2,775.00 | 2,820.00 | 28,200.00 | 1,037 |
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.