Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,046.00 | 1,100.00 | 1,040.00 | 1,056.00 | 10,560.00 | 4,085 |
| 2026-03-26 | 1,069.00 | 1,069.00 | 1,040.00 | 1,056.00 | 10,560.00 | 2,612 |
| 2026-03-25 | 1,058.00 | 1,077.00 | 1,043.00 | 1,059.00 | 10,590.00 | 1,746 |
| 2026-03-24 | 1,048.00 | 1,070.00 | 1,041.00 | 1,058.00 | 10,580.00 | 2,119 |
| 2026-03-23 | 1,070.00 | 1,074.00 | 1,040.00 | 1,046.00 | 10,460.00 | 3,692 |
| 2026-03-20 | 1,067.00 | 1,090.00 | 1,057.00 | 1,074.00 | 10,740.00 | 3,399 |
| 2026-03-19 | 1,056.00 | 1,086.00 | 1,050.00 | 1,073.00 | 10,730.00 | 2,874 |
| 2026-03-18 | 1,117.00 | 1,117.00 | 1,042.00 | 1,054.00 | 10,540.00 | 14,984 |
| 2026-03-17 | 1,081.00 | 1,149.00 | 1,079.00 | 1,119.00 | 11,190.00 | 4,815 |
| 2026-03-16 | 1,075.00 | 1,150.00 | 1,062.00 | 1,079.00 | 10,790.00 | 4,296 |
| 2026-03-13 | 1,126.00 | 1,126.00 | 1,063.00 | 1,070.00 | 10,700.00 | 7,124 |
| 2026-03-12 | 1,132.00 | 1,156.00 | 1,107.00 | 1,111.00 | 11,110.00 | 1,666 |
| 2026-03-11 | 1,076.00 | 1,150.00 | 1,055.00 | 1,139.00 | 11,390.00 | 4,146 |
| 2026-03-10 | 1,053.00 | 1,126.00 | 1,041.00 | 1,076.00 | 10,760.00 | 2,235 |
| 2026-03-09 | 1,091.00 | 1,125.00 | 1,031.00 | 1,053.00 | 10,530.00 | 5,536 |
| 2026-03-06 | 1,094.00 | 1,127.00 | 1,076.00 | 1,100.00 | 11,000.00 | 2,717 |
| 2026-03-05 | 1,020.00 | 1,079.00 | 1,016.00 | 1,077.00 | 10,770.00 | 6,374 |
| 2026-03-04 | 1,121.00 | 1,121.00 | 1,011.00 | 1,020.00 | 10,200.00 | 12,472 |
| 2026-03-03 | 1,183.00 | 1,191.00 | 1,126.00 | 1,126.00 | 11,260.00 | 15,572 |
| 2026-02-27 | 1,216.00 | 1,216.00 | 1,196.00 | 1,198.00 | 11,980.00 | 6,090 |
| 2026-02-26 | 1,217.00 | 1,239.00 | 1,208.00 | 1,216.00 | 12,160.00 | 4,440 |
| 2026-02-25 | 1,229.00 | 1,232.00 | 1,209.00 | 1,229.00 | 12,290.00 | 6,433 |
| 2026-02-24 | 1,224.00 | 1,224.00 | 1,192.00 | 1,213.00 | 12,130.00 | 5,346 |
| 2026-02-23 | 1,193.00 | 1,210.00 | 1,187.00 | 1,191.00 | 11,910.00 | 6,371 |
| 2026-02-20 | 1,197.00 | 1,210.00 | 1,176.00 | 1,193.00 | 11,930.00 | 11,103 |
| 2026-02-19 | 1,188.00 | 1,198.00 | 1,166.00 | 1,191.00 | 11,910.00 | 12,462 |
| 2026-02-13 | 1,250.00 | 1,250.00 | 1,188.00 | 1,188.00 | 11,880.00 | 9,558 |
| 2026-02-12 | 1,180.00 | 1,250.00 | 1,180.00 | 1,250.00 | 12,500.00 | 4,762 |
| 2026-02-11 | 1,176.00 | 1,199.00 | 1,165.00 | 1,191.00 | 11,910.00 | 3,992 |
| 2026-02-10 | 1,165.00 | 1,199.00 | 1,158.00 | 1,176.00 | 11,760.00 | 5,493 |
| 2026-02-09 | 1,160.00 | 1,199.00 | 1,159.00 | 1,165.00 | 11,650.00 | 4,439 |
| 2026-02-06 | 1,181.00 | 1,181.00 | 1,151.00 | 1,170.00 | 11,700.00 | 3,799 |
| 2026-02-05 | 1,181.00 | 1,192.00 | 1,177.00 | 1,192.00 | 11,920.00 | 3,681 |
| 2026-02-04 | 1,176.00 | 1,194.00 | 1,156.00 | 1,191.00 | 11,910.00 | 5,366 |
| 2026-02-03 | 1,149.00 | 1,195.00 | 1,147.00 | 1,170.00 | 11,700.00 | 7,188 |
| 2026-02-02 | 1,160.00 | 1,162.00 | 1,141.00 | 1,160.00 | 11,600.00 | 4,133 |
| 2026-01-30 | 1,187.00 | 1,189.00 | 1,159.00 | 1,160.00 | 11,600.00 | 4,692 |
| 2026-01-29 | 1,190.00 | 1,190.00 | 1,150.00 | 1,187.00 | 11,870.00 | 6,804 |
| 2026-01-28 | 1,218.00 | 1,218.00 | 1,189.00 | 1,190.00 | 11,900.00 | 5,127 |
| 2026-01-27 | 1,217.00 | 1,239.00 | 1,195.00 | 1,225.00 | 12,250.00 | 5,429 |
| 2026-01-26 | 1,184.00 | 1,219.00 | 1,184.00 | 1,218.00 | 12,180.00 | 5,356 |
| 2026-01-23 | 1,182.00 | 1,200.00 | 1,176.00 | 1,193.00 | 11,930.00 | 2,749 |
| 2026-01-22 | 1,176.00 | 1,231.00 | 1,154.00 | 1,181.00 | 11,810.00 | 10,539 |
| 2026-01-21 | 1,190.00 | 1,190.00 | 1,154.00 | 1,186.00 | 11,860.00 | 5,895 |
| 2026-01-20 | 1,201.00 | 1,207.00 | 1,180.00 | 1,190.00 | 11,900.00 | 4,884 |
| 2026-01-19 | 1,200.00 | 1,215.00 | 1,190.00 | 1,209.00 | 12,090.00 | 4,526 |
| 2026-01-16 | 1,190.00 | 1,218.00 | 1,183.00 | 1,200.00 | 12,000.00 | 7,592 |
| 2026-01-15 | 1,180.00 | 1,199.00 | 1,169.00 | 1,190.00 | 11,900.00 | 4,279 |
| 2026-01-14 | 1,174.00 | 1,200.00 | 1,165.00 | 1,188.00 | 11,880.00 | 3,910 |
| 2026-01-13 | 1,142.00 | 1,176.00 | 1,142.00 | 1,174.00 | 11,740.00 | 4,420 |
| 2026-01-12 | 1,174.00 | 1,206.00 | 1,142.00 | 1,142.00 | 11,420.00 | 3,652 |
| 2026-01-09 | 1,163.00 | 1,184.00 | 1,150.00 | 1,174.00 | 11,740.00 | 6,192 |
| 2026-01-08 | 1,169.00 | 1,187.00 | 1,163.00 | 1,173.00 | 11,730.00 | 4,438 |
| 2026-01-07 | 1,187.00 | 1,194.00 | 1,157.00 | 1,176.00 | 11,760.00 | 3,740 |
| 2026-01-06 | 1,170.00 | 1,210.00 | 1,135.00 | 1,195.00 | 11,950.00 | 7,509 |
| 2026-01-05 | 1,180.00 | 1,185.00 | 1,162.00 | 1,170.00 | 11,700.00 | 6,882 |
| 2026-01-02 | 1,178.00 | 1,189.00 | 1,168.00 | 1,180.00 | 11,800.00 | 4,643 |
| 2025-12-30 | 1,168.00 | 1,173.00 | 1,151.00 | 1,170.00 | 11,700.00 | 2,572 |
| 2025-12-29 | 1,114.00 | 1,189.00 | 1,110.00 | 1,168.00 | 11,680.00 | 5,343 |
| 2025-12-26 | 1,145.00 | 1,170.00 | 1,109.00 | 1,114.00 | 11,140.00 | 2,628 |
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.