Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,127.00 | 1,160.00 | 1,115.00 | 1,145.00 | 11,450.00 | 7,751 |
| 2025-12-23 | 1,132.00 | 1,176.00 | 1,109.00 | 1,115.00 | 11,150.00 | 5,944 |
| 2025-12-22 | 1,184.00 | 1,184.00 | 1,126.00 | 1,127.00 | 11,270.00 | 5,826 |
| 2025-12-19 | 1,135.00 | 1,189.00 | 1,131.00 | 1,131.00 | 11,310.00 | 3,654 |
| 2025-12-18 | 1,153.00 | 1,168.00 | 1,132.00 | 1,144.00 | 11,440.00 | 4,244 |
| 2025-12-17 | 1,160.00 | 1,166.00 | 1,139.00 | 1,154.00 | 11,540.00 | 1,444 |
| 2025-12-16 | 1,175.00 | 1,175.00 | 1,133.00 | 1,171.00 | 11,710.00 | 3,144 |
| 2025-12-15 | 1,164.00 | 1,173.00 | 1,149.00 | 1,171.00 | 11,710.00 | 4,733 |
| 2025-12-12 | 1,195.00 | 1,200.00 | 1,141.00 | 1,164.00 | 11,640.00 | 3,361 |
| 2025-12-11 | 1,167.00 | 1,187.00 | 1,156.00 | 1,187.00 | 11,870.00 | 3,248 |
| 2025-12-10 | 1,134.00 | 1,186.00 | 1,134.00 | 1,169.00 | 11,690.00 | 6,215 |
| 2025-12-09 | 1,139.00 | 1,150.00 | 1,120.00 | 1,146.00 | 11,460.00 | 4,154 |
| 2025-12-08 | 1,140.00 | 1,146.00 | 1,070.00 | 1,144.00 | 11,440.00 | 4,910 |
| 2025-12-05 | 1,108.00 | 1,145.00 | 1,093.00 | 1,140.00 | 11,400.00 | 2,882 |
| 2025-12-04 | 1,101.00 | 1,119.00 | 1,089.00 | 1,108.00 | 11,080.00 | 4,076 |
| 2025-12-03 | 1,093.00 | 1,115.00 | 1,089.00 | 1,110.00 | 11,100.00 | 3,342 |
| 2025-12-02 | 1,093.00 | 1,093.00 | 1,060.00 | 1,093.00 | 10,930.00 | 4,407 |
| 2025-12-01 | 1,093.00 | 1,093.00 | 1,076.00 | 1,093.00 | 10,930.00 | 5,681 |
| 2025-11-28 | 1,080.00 | 1,094.00 | 1,065.00 | 1,093.00 | 10,930.00 | 2,495 |
| 2025-11-27 | 1,096.00 | 1,096.00 | 1,075.00 | 1,094.00 | 10,940.00 | 4,546 |
| 2025-11-26 | 1,089.00 | 1,098.00 | 1,055.00 | 1,096.00 | 10,960.00 | 7,099 |
| 2025-11-25 | 1,089.00 | 1,099.00 | 1,039.00 | 1,098.00 | 10,980.00 | 10,855 |
| 2025-11-24 | 1,089.00 | 1,099.00 | 1,064.00 | 1,099.00 | 10,990.00 | 3,927 |
| 2025-11-21 | 1,103.00 | 1,106.00 | 1,020.00 | 1,099.00 | 10,990.00 | 2,933 |
| 2025-11-20 | 1,059.00 | 1,107.00 | 1,059.00 | 1,103.00 | 11,030.00 | 2,868 |
| 2025-11-19 | 1,068.00 | 1,077.00 | 1,036.00 | 1,077.00 | 10,770.00 | 2,414 |
| 2025-11-18 | 1,078.00 | 1,078.00 | 1,039.00 | 1,077.00 | 10,770.00 | 3,092 |
| 2025-11-17 | 1,065.00 | 1,078.00 | 1,025.00 | 1,078.00 | 10,780.00 | 9,366 |
| 2025-11-14 | 1,058.00 | 1,078.00 | 1,040.00 | 1,078.00 | 10,780.00 | 2,106 |
| 2025-11-13 | 1,039.00 | 1,073.00 | 1,008.00 | 1,070.00 | 10,700.00 | 4,369 |
| 2025-11-12 | 1,026.00 | 1,044.00 | 1,025.00 | 1,039.00 | 10,390.00 | 2,448 |
| 2025-11-11 | 1,025.00 | 1,036.00 | 1,011.00 | 1,025.00 | 10,250.00 | 4,101 |
| 2025-11-10 | 994.00 | 1,025.00 | 994.00 | 1,025.00 | 10,250.00 | 8,898 |
| 2025-11-07 | 1,006.00 | 1,016.00 | 980.00 | 1,006.00 | 10,060.00 | 3,646 |
| 2025-11-06 | 1,005.00 | 1,014.00 | 990.00 | 1,006.00 | 10,060.00 | 3,778 |
| 2025-11-05 | 1,006.00 | 1,006.00 | 975.00 | 1,005.00 | 10,050.00 | 2,814 |
| 2025-11-04 | 995.00 | 1,006.00 | 930.00 | 1,006.00 | 10,060.00 | 6,513 |
| 2025-11-03 | 1,024.00 | 1,024.00 | 993.00 | 995.00 | 9,950.00 | 6,781 |
| 2025-10-31 | 1,008.00 | 1,049.00 | 1,002.00 | 1,024.00 | 10,240.00 | 3,350 |
| 2025-10-30 | 1,037.00 | 1,050.00 | 1,014.00 | 1,014.00 | 10,140.00 | 3,264 |
| 2025-10-29 | 1,039.00 | 1,049.00 | 1,034.00 | 1,034.00 | 10,340.00 | 3,693 |
| 2025-10-28 | 1,045.00 | 1,045.00 | 1,015.00 | 1,028.00 | 10,280.00 | 4,227 |
| 2025-10-27 | 1,037.00 | 1,048.00 | 1,026.00 | 1,029.00 | 10,290.00 | 4,858 |
| 2025-10-24 | 1,040.00 | 1,040.00 | 1,027.00 | 1,037.00 | 10,370.00 | 3,710 |
| 2025-10-23 | 1,046.00 | 1,046.00 | 1,022.00 | 1,027.00 | 10,270.00 | 3,121 |
| 2025-10-22 | 1,039.00 | 1,039.00 | 1,021.00 | 1,022.00 | 10,220.00 | 3,767 |
| 2025-10-21 | 1,028.00 | 1,036.00 | 1,019.00 | 1,023.00 | 10,230.00 | 5,472 |
| 2025-10-20 | 1,020.00 | 1,025.00 | 1,005.00 | 1,022.00 | 10,220.00 | 4,926 |
← NewerPage 4 of 4 · 228 trading days
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.