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
2022-07-202,800.002,865.002,775.002,795.0027,950.001,563
2022-07-192,870.002,890.002,775.002,775.0027,750.001,735
2022-07-182,830.002,900.002,785.002,870.0028,700.003,294
2022-07-152,830.002,890.002,760.002,830.0028,300.001,123
2022-07-142,795.002,850.002,740.002,830.0028,300.00898
2022-07-132,735.002,815.002,650.002,795.0027,950.001,773
2022-07-122,820.002,825.002,680.002,735.0027,350.002,030
2022-07-112,825.002,850.002,705.002,820.0028,200.002,232
2022-07-082,800.002,890.002,770.002,825.0028,250.002,517
2022-07-072,630.002,825.002,630.002,790.0027,900.004,768
2022-07-062,740.002,745.002,640.002,715.0027,150.001,650
2022-07-052,600.002,790.002,600.002,690.0026,900.002,250
2022-07-042,595.002,660.002,550.002,645.0026,450.003,137
2022-07-012,700.002,730.002,610.002,620.0026,200.003,326
2022-06-302,770.002,800.002,590.002,700.0027,000.004,090
2022-06-292,745.002,790.002,680.002,770.0027,700.001,961
2022-06-282,740.002,785.002,655.002,745.0027,450.002,336
2022-06-272,585.002,785.002,560.002,740.0027,400.005,667
2022-06-242,445.002,585.002,415.002,585.0025,850.004,250
2022-06-232,615.002,680.002,425.002,455.0024,550.0010,695
2022-06-222,725.002,765.002,565.002,680.0026,800.006,538
2022-06-212,680.002,795.002,635.002,715.0027,150.002,951
2022-06-202,935.002,935.002,655.002,680.0026,800.0011,556
2022-06-172,785.003,060.002,700.002,935.0029,350.0010,881
2022-06-162,885.002,965.002,875.002,920.0029,200.007,587
2022-06-152,935.002,975.002,850.002,900.0029,000.0010,010
2022-06-142,905.003,025.002,900.003,020.0030,200.0019,767
2022-06-133,165.003,190.003,030.003,060.0030,600.0010,678
2022-06-103,275.003,345.003,215.003,260.0032,600.006,438
2022-06-093,245.003,285.003,150.003,275.0032,750.008,102
2022-06-083,160.003,280.003,140.003,250.0032,500.006,588
2022-06-073,240.003,240.003,130.003,195.0031,950.004,857
2022-06-033,280.003,320.003,235.003,240.0032,400.002,556
2022-06-023,255.003,335.003,245.003,280.0032,800.006,404
2022-05-313,280.003,280.003,195.003,255.0032,550.004,412
2022-05-303,270.003,350.003,235.003,280.0032,800.005,837
2022-05-273,200.003,320.003,200.003,270.0032,700.006,142
2022-05-263,175.003,290.003,140.003,200.0032,000.006,710
2022-05-253,130.003,250.003,040.003,175.0031,750.007,263
2022-05-243,205.003,205.003,130.003,140.0031,400.00137,040
2022-05-233,200.003,250.003,140.003,220.0032,200.004,908
2022-05-203,140.003,275.003,140.003,200.0032,000.008,355
2022-05-193,195.003,215.003,085.003,170.0031,700.008,333
2022-05-183,185.003,455.003,185.003,250.0032,500.0025,938
2022-05-173,140.003,235.003,090.003,200.0032,000.007,845
2022-05-163,040.003,270.003,040.003,140.0031,400.006,849
2022-05-133,015.003,135.003,005.003,005.0030,050.006,901
2022-05-123,120.003,145.003,000.003,010.0030,100.0011,778
2022-05-113,155.003,240.003,085.003,105.0031,050.005,943
2022-05-103,280.003,280.003,030.003,175.0031,750.0014,131
2022-05-093,275.003,430.003,255.003,300.0033,000.0013,136
2022-05-063,390.003,390.003,250.003,275.0032,750.0010,215
2022-05-043,355.003,500.003,355.003,410.0034,100.0026,440
2022-05-033,425.003,425.003,345.003,355.0033,550.005,845
2022-05-023,235.003,420.003,230.003,360.0033,600.0020,648
2022-04-293,240.003,250.003,210.003,235.0032,350.005,707
2022-04-283,330.003,330.003,210.003,240.0032,400.006,424
2022-04-273,325.003,355.003,235.003,330.0033,300.006,158
2022-04-263,255.003,360.003,240.003,360.0033,600.007,108
2022-04-253,325.003,330.003,250.003,255.0032,550.007,416
← NewerPage 18 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.