Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-25 | 750.00 | 761.00 | 688.00 | 745.00 | 7,450.00 | 6,696 |
| 2026-06-24 | 711.00 | 760.00 | 651.00 | 750.00 | 7,500.00 | 14,062 |
| 2026-06-23 | 749.00 | 765.00 | 722.00 | 750.00 | 7,500.00 | 21,329 |
| 2026-06-22 | 800.00 | 800.00 | 696.00 | 750.00 | 7,500.00 | 10,770 |
| 2026-06-19 | 805.00 | 805.00 | 751.00 | 800.00 | 8,000.00 | 28,047 |
| 2026-06-18 | 805.00 | 820.00 | 779.00 | 805.00 | 8,050.00 | 10,651 |
| 2026-06-17 | 805.00 | 813.00 | 790.00 | 805.00 | 8,050.00 | 7,669 |
| 2026-06-16 | 777.00 | 854.00 | 771.00 | 805.00 | 8,050.00 | 22,740 |
| 2026-06-15 | 775.00 | 821.00 | 762.00 | 777.00 | 7,770.00 | 9,060 |
| 2026-06-12 | 777.00 | 829.00 | 761.00 | 775.00 | 7,750.00 | 5,478 |
| 2026-06-11 | 781.00 | 828.00 | 735.00 | 777.00 | 7,770.00 | 6,934 |
| 2026-06-10 | 815.00 | 815.00 | 774.00 | 781.00 | 7,810.00 | 2,101 |
| 2026-06-09 | 758.00 | 820.00 | 751.00 | 805.00 | 8,050.00 | 9,277 |
| 2026-06-08 | 796.00 | 796.00 | 738.00 | 758.00 | 7,580.00 | 17,855 |
| 2026-06-05 | 811.00 | 811.00 | 774.00 | 797.00 | 7,970.00 | 12,097 |
| 2026-06-04 | 802.00 | 848.00 | 802.00 | 811.00 | 8,110.00 | 8,973 |
| 2026-06-02 | 760.00 | 836.00 | 707.00 | 802.00 | 8,020.00 | 43,497 |
| 2026-06-01 | 835.00 | 841.00 | 697.00 | 755.00 | 7,550.00 | 34,967 |
| 2026-05-29 | 904.00 | 930.00 | 821.00 | 835.00 | 8,350.00 | 12,837 |
| 2026-05-28 | 983.00 | 998.00 | 885.00 | 897.00 | 8,970.00 | 27,856 |
| 2026-05-27 | 911.00 | 1,183.00 | 910.00 | 983.00 | 9,830.00 | 280,839 |
| 2026-05-26 | 1,011.00 | 1,035.00 | 905.00 | 911.00 | 9,110.00 | 33,053 |
| 2026-05-22 | 1,050.00 | 1,079.00 | 1,019.00 | 1,021.00 | 10,210.00 | 5,811 |
| 2026-05-21 | 1,015.00 | 1,086.00 | 1,013.00 | 1,050.00 | 10,500.00 | 2,953 |
| 2026-05-20 | 1,047.00 | 1,060.00 | 1,004.00 | 1,015.00 | 10,150.00 | 12,989 |
| 2026-05-19 | 1,110.00 | 1,124.00 | 1,047.00 | 1,047.00 | 10,470.00 | 6,773 |
| 2026-05-18 | 1,126.00 | 1,126.00 | 1,033.00 | 1,124.00 | 11,240.00 | 12,611 |
| 2026-05-15 | 1,138.00 | 1,171.00 | 1,115.00 | 1,126.00 | 11,260.00 | 5,736 |
| 2026-05-14 | 1,133.00 | 1,187.00 | 1,070.00 | 1,138.00 | 11,380.00 | 6,684 |
| 2026-05-13 | 1,121.00 | 1,187.00 | 1,101.00 | 1,133.00 | 11,330.00 | 3,361 |
| 2026-05-12 | 1,150.00 | 1,150.00 | 1,040.00 | 1,143.00 | 11,430.00 | 7,119 |
| 2026-05-11 | 1,153.00 | 1,196.00 | 1,135.00 | 1,155.00 | 11,550.00 | 3,288 |
| 2026-05-08 | 1,156.00 | 1,198.00 | 1,150.00 | 1,153.00 | 11,530.00 | 4,461 |
| 2026-05-07 | 1,195.00 | 1,199.00 | 1,166.00 | 1,187.00 | 11,870.00 | 3,740 |
| 2026-05-06 | 1,222.00 | 1,222.00 | 1,161.00 | 1,201.00 | 12,010.00 | 9,190 |
| 2026-05-04 | 1,170.00 | 1,223.00 | 1,153.00 | 1,222.00 | 12,220.00 | 10,347 |
| 2026-04-30 | 1,167.00 | 1,196.00 | 1,166.00 | 1,170.00 | 11,700.00 | 3,137 |
| 2026-04-29 | 1,175.00 | 1,200.00 | 1,165.00 | 1,177.00 | 11,770.00 | 3,119 |
| 2026-04-28 | 1,212.00 | 1,212.00 | 1,175.00 | 1,175.00 | 11,750.00 | 2,252 |
| 2026-04-27 | 1,205.00 | 1,212.00 | 1,162.00 | 1,212.00 | 12,120.00 | 4,006 |
| 2026-04-24 | 1,160.00 | 1,210.00 | 1,160.00 | 1,205.00 | 12,050.00 | 8,958 |
| 2026-04-23 | 1,184.00 | 1,192.00 | 1,166.00 | 1,171.00 | 11,710.00 | 5,390 |
| 2026-04-22 | 1,186.00 | 1,186.00 | 1,160.00 | 1,184.00 | 11,840.00 | 3,258 |
| 2026-04-21 | 1,189.00 | 1,204.00 | 1,146.00 | 1,186.00 | 11,860.00 | 6,485 |
| 2026-04-20 | 1,198.00 | 1,198.00 | 1,178.00 | 1,189.00 | 11,890.00 | 2,755 |
| 2026-04-17 | 1,199.00 | 1,200.00 | 1,148.00 | 1,191.00 | 11,910.00 | 2,388 |
| 2026-04-16 | 1,193.00 | 1,196.00 | 1,165.00 | 1,186.00 | 11,860.00 | 2,749 |
| 2026-04-15 | 1,161.00 | 1,193.00 | 1,150.00 | 1,193.00 | 11,930.00 | 4,941 |
| 2026-04-14 | 1,172.00 | 1,182.00 | 1,142.00 | 1,150.00 | 11,500.00 | 6,150 |
| 2026-04-13 | 1,142.00 | 1,189.00 | 1,142.00 | 1,167.00 | 11,670.00 | 10,031 |
| 2026-04-10 | 1,120.00 | 1,170.00 | 1,120.00 | 1,140.00 | 11,400.00 | 11,194 |
| 2026-04-09 | 1,127.00 | 1,128.00 | 1,093.00 | 1,119.00 | 11,190.00 | 3,861 |
| 2026-04-08 | 1,133.00 | 1,148.00 | 1,101.00 | 1,122.00 | 11,220.00 | 4,452 |
| 2026-04-07 | 1,141.00 | 1,155.00 | 1,115.00 | 1,130.00 | 11,300.00 | 5,630 |
| 2026-04-06 | 1,104.00 | 1,149.00 | 1,104.00 | 1,141.00 | 11,410.00 | 9,114 |
| 2026-04-03 | 1,059.00 | 1,122.00 | 1,059.00 | 1,104.00 | 11,040.00 | 5,837 |
| 2026-04-02 | 1,085.00 | 1,108.00 | 1,047.00 | 1,059.00 | 10,590.00 | 3,401 |
| 2026-04-01 | 1,051.00 | 1,115.00 | 1,042.00 | 1,085.00 | 10,850.00 | 17,890 |
| 2026-03-31 | 1,071.00 | 1,071.00 | 1,045.00 | 1,045.00 | 10,450.00 | 3,681 |
| 2026-03-30 | 1,060.00 | 1,091.00 | 1,032.00 | 1,071.00 | 10,710.00 | 2,768 |
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.