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
2022-04-253,325.003,330.003,250.003,255.0032,550.007,416
2022-04-223,375.003,375.003,275.003,365.0033,650.006,794
2022-04-213,405.003,405.003,365.003,380.0033,800.007,752
2022-04-203,310.003,420.003,285.003,395.0033,950.0025,360
2022-04-193,215.003,305.003,215.003,280.0032,800.005,018
2022-04-183,255.003,280.003,205.003,255.0032,550.004,354
2022-04-153,275.003,280.003,210.003,265.0032,650.004,625
2022-04-143,280.003,320.003,210.003,275.0032,750.006,166
2022-04-133,175.003,280.003,130.003,270.0032,700.004,917
2022-04-123,235.003,235.003,120.003,175.0031,750.005,299
2022-04-113,325.003,325.003,235.003,235.0032,350.005,052
2022-04-083,195.003,330.003,195.003,320.0033,200.005,774
2022-04-073,270.003,270.003,175.003,195.0031,950.005,753
2022-04-063,310.003,310.003,230.003,270.0032,700.007,747
2022-04-053,350.003,350.003,245.003,310.0033,100.007,094
2022-04-043,235.003,330.003,230.003,280.0032,800.0016,155
2022-04-013,250.003,270.003,170.003,200.0032,000.0011,438
2022-03-313,190.003,285.003,155.003,250.0032,500.0013,505
2022-03-303,190.003,205.003,165.003,190.0031,900.005,011
2022-03-293,150.003,190.003,140.003,190.0031,900.006,227
2022-03-283,110.003,165.003,100.003,165.0031,650.004,129
2022-03-253,130.003,175.003,100.003,110.0031,100.004,800
2022-03-243,100.003,130.003,080.003,100.0031,000.003,518
2022-03-233,180.003,180.003,080.003,095.0030,950.006,719
2022-03-223,155.003,165.003,125.003,150.0031,500.002,789
2022-03-213,160.003,195.003,145.003,155.0031,550.003,367
2022-03-183,185.003,185.003,085.003,130.0031,300.007,067
2022-03-173,135.003,185.003,090.003,165.0031,650.0014,838
2022-03-163,000.003,075.002,985.003,075.0030,750.007,946
2022-03-152,920.003,000.002,920.002,970.0029,700.003,514
2022-03-143,030.003,050.002,940.002,980.0029,800.004,342
2022-03-112,985.003,020.002,950.003,020.0030,200.003,374
2022-03-102,950.003,035.002,940.002,955.0029,550.003,800
2022-03-082,960.002,965.002,880.002,950.0029,500.005,722
2022-03-073,085.003,085.002,965.003,010.0030,100.006,702
2022-03-043,130.003,130.003,055.003,085.0030,850.003,161
2022-03-033,150.003,180.003,080.003,120.0031,200.008,641
2022-03-023,115.003,180.003,065.003,135.0031,350.006,568
2022-02-282,970.003,100.002,970.003,085.0030,850.009,235
2022-02-252,980.003,065.002,980.003,010.0030,100.006,001
2022-02-243,060.003,070.002,910.002,980.0029,800.008,225
2022-02-233,005.003,100.003,005.003,060.0030,600.003,387
2022-02-223,100.003,135.003,000.003,030.0030,300.005,413
2022-02-213,080.003,145.003,010.003,135.0031,350.006,472
2022-02-183,045.003,095.002,985.003,080.0030,800.004,580
2022-02-172,995.003,115.002,930.003,050.0030,500.008,965
2022-02-162,960.003,065.002,920.003,025.0030,250.004,953
2022-02-152,955.003,030.002,880.002,890.0028,900.006,076
2022-02-143,020.003,040.002,890.002,955.0029,550.0011,333
2022-02-113,175.003,175.003,060.003,070.0030,700.009,367
2022-02-103,230.003,240.003,105.003,180.0031,800.0014,802
2022-02-093,150.003,265.003,140.003,225.0032,250.0010,480
2022-02-083,185.003,260.003,065.003,150.0031,500.0014,304
2022-02-073,200.003,240.003,145.003,185.0031,850.0018,231
2022-02-043,040.003,190.003,000.003,170.0031,700.0028,362
2022-02-032,930.003,050.002,900.003,040.0030,400.0014,260
2022-01-282,760.002,885.002,670.002,850.0028,500.0010,679
2022-01-272,865.002,940.002,730.002,775.0027,750.0016,306
2022-01-262,895.002,970.002,840.002,895.0028,950.0013,081
2022-01-253,125.003,175.002,850.002,895.0028,950.0041,473
← NewerPage 19 of 21 · 1,212 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.