See inside every stock. Pro
WatchlistPro
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%WTI99.31▲ 2.22%
← 154040.KQ stock page

Solueta Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-243,250.003,330.003,030.003,120.0031,200.0033,295
2022-01-213,265.003,355.003,190.003,305.0033,050.0027,893
2022-01-203,170.003,325.003,155.003,300.0033,000.0034,091
2022-01-193,235.003,280.003,115.003,235.0032,350.0041,971
2022-01-183,455.003,590.003,250.003,280.0032,800.0089,675
2022-01-173,430.003,540.003,350.003,520.0035,200.00106,803
2022-01-143,640.003,655.003,390.003,480.0034,800.00199,473
2022-01-133,230.004,075.003,140.003,710.0037,100.001,408,578
2022-01-123,025.003,600.002,990.003,200.0032,000.00251,653
2022-01-113,025.003,075.002,975.003,025.0030,250.004,821
2022-01-103,085.003,100.002,990.003,080.0030,800.002,974
2022-01-073,005.003,100.003,005.003,085.0030,850.002,885
2022-01-063,010.003,080.003,010.003,020.0030,200.002,768
2022-01-053,070.003,120.003,040.003,100.0031,000.004,094
2022-01-043,080.003,100.003,035.003,085.0030,850.002,943
2022-01-033,005.003,060.003,005.003,055.0030,550.002,563
2021-12-303,090.003,110.003,000.003,000.0030,000.003,410
2021-12-293,130.003,155.003,000.003,090.0030,900.004,437
2021-12-283,115.003,160.003,060.003,130.0031,300.005,815
2021-12-273,080.003,150.003,060.003,115.0031,150.002,985
2021-12-243,050.003,180.003,015.003,080.0030,800.002,049
2021-12-233,080.003,135.003,050.003,050.0030,500.001,931
2021-12-223,115.003,150.003,050.003,080.0030,800.003,476
2021-12-213,105.003,145.003,025.003,115.0031,150.003,830
2021-12-203,105.003,185.003,045.003,145.0031,450.008,226
2021-12-173,135.003,245.003,125.003,185.0031,850.009,478
2021-12-163,075.003,140.003,050.003,110.0031,100.003,852
2021-12-153,140.003,175.003,050.003,095.0030,950.004,496
2021-12-143,070.003,160.003,060.003,140.0031,400.006,142
2021-12-133,140.003,190.003,070.003,100.0031,000.003,998
2021-12-103,140.003,175.003,090.003,150.0031,500.002,075
2021-12-093,120.003,165.003,080.003,140.0031,400.003,567
2021-12-083,120.003,180.003,045.003,090.0030,900.007,423
2021-12-073,120.003,195.003,055.003,120.0031,200.008,924
2021-12-062,990.003,180.002,940.003,165.0031,650.0012,657
2021-12-033,025.003,030.002,935.003,020.0030,200.003,347
2021-12-022,810.002,995.002,810.002,980.0029,800.005,746
2021-12-012,750.002,940.002,650.002,885.0028,850.009,115
2021-11-302,870.003,000.002,750.002,750.0027,500.0015,940
2021-11-292,760.002,965.002,760.002,920.0029,200.009,601
2021-11-263,030.003,055.002,910.002,985.0029,850.009,615
2021-11-253,000.003,060.002,980.003,030.0030,300.003,411
2021-11-243,020.003,050.002,940.003,030.0030,300.006,463
2021-11-233,070.003,135.003,025.003,050.0030,500.004,152
2021-11-223,070.003,120.003,020.003,100.0031,000.004,806
2021-11-192,935.003,080.002,935.003,070.0030,700.008,071
2021-11-183,020.003,045.002,925.002,935.0029,350.006,859
2021-11-173,075.003,140.002,980.003,025.0030,250.006,692
2021-11-163,210.003,230.003,070.003,070.0030,700.007,131
2021-11-153,155.003,245.003,155.003,205.0032,050.004,587
2021-11-123,045.003,210.003,040.003,150.0031,500.006,691
2021-11-112,980.003,110.002,955.003,045.0030,450.0012,214
2021-11-103,195.003,240.002,995.003,040.0030,400.0014,482
2021-11-093,125.003,220.003,080.003,145.0031,450.009,344
2021-11-083,155.003,230.003,100.003,100.0031,000.004,893
2021-11-053,230.003,310.003,060.003,170.0031,700.007,746
2021-11-043,310.003,390.003,090.003,210.0032,100.009,423
2021-11-033,380.003,435.003,205.003,305.0033,050.0012,930
2021-11-023,370.003,440.003,365.003,405.0034,050.005,801
2021-11-013,410.003,450.003,300.003,370.0033,700.0011,696
← NewerPage 20 of 21 · 1,207 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.