Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,204.00 | 1,207.00 | 1,170.00 | 1,187.00 | 11,870.00 | 4,521 |
| 2025-09-24 | 1,225.00 | 1,225.00 | 1,204.00 | 1,204.00 | 12,040.00 | 912 |
| 2025-09-23 | 1,213.00 | 1,228.00 | 1,205.00 | 1,225.00 | 12,250.00 | 1,368 |
| 2025-09-22 | 1,214.00 | 1,226.00 | 1,200.00 | 1,226.00 | 12,260.00 | 1,163 |
| 2025-09-19 | 1,227.00 | 1,232.00 | 1,214.00 | 1,214.00 | 12,140.00 | 1,267 |
| 2025-09-18 | 1,217.00 | 1,232.00 | 1,217.00 | 1,227.00 | 12,270.00 | 1,609 |
| 2025-09-17 | 1,224.00 | 1,228.00 | 1,214.00 | 1,214.00 | 12,140.00 | 705 |
| 2025-09-16 | 1,231.00 | 1,234.00 | 1,219.00 | 1,224.00 | 12,240.00 | 1,934 |
| 2025-09-15 | 1,248.00 | 1,248.00 | 1,228.00 | 1,228.00 | 12,280.00 | 2,006 |
| 2025-09-12 | 1,263.00 | 1,283.00 | 1,241.00 | 1,245.00 | 12,450.00 | 2,721 |
| 2025-09-11 | 1,256.00 | 1,283.00 | 1,252.00 | 1,275.00 | 12,750.00 | 2,741 |
| 2025-09-10 | 1,207.00 | 1,272.00 | 1,201.00 | 1,269.00 | 12,690.00 | 4,593 |
| 2025-09-09 | 1,202.00 | 1,227.00 | 1,201.00 | 1,207.00 | 12,070.00 | 9,659 |
| 2025-09-08 | 1,225.00 | 1,228.00 | 1,200.00 | 1,202.00 | 12,020.00 | 5,518 |
| 2025-09-05 | 1,220.00 | 1,232.00 | 1,212.00 | 1,225.00 | 12,250.00 | 2,194 |
| 2025-09-04 | 1,224.00 | 1,299.00 | 1,219.00 | 1,221.00 | 12,210.00 | 9,415 |
| 2025-09-03 | 1,238.00 | 1,275.00 | 1,223.00 | 1,224.00 | 12,240.00 | 4,145 |
| 2025-09-02 | 1,261.00 | 1,278.00 | 1,231.00 | 1,231.00 | 12,310.00 | 3,386 |
| 2025-09-01 | 1,252.00 | 1,304.00 | 1,225.00 | 1,261.00 | 12,610.00 | 1,995 |
| 2025-08-29 | 1,284.00 | 1,297.00 | 1,267.00 | 1,267.00 | 12,670.00 | 701 |
| 2025-08-28 | 1,276.00 | 1,300.00 | 1,265.00 | 1,298.00 | 12,980.00 | 732 |
| 2025-08-27 | 1,281.00 | 1,287.00 | 1,252.00 | 1,287.00 | 12,870.00 | 946 |
| 2025-08-26 | 1,255.00 | 1,301.00 | 1,255.00 | 1,287.00 | 12,870.00 | 3,282 |
| 2025-08-25 | 1,322.00 | 1,322.00 | 1,300.00 | 1,301.00 | 13,010.00 | 3,396 |
| 2025-08-22 | 1,291.00 | 1,327.00 | 1,227.00 | 1,322.00 | 13,220.00 | 4,222 |
| 2025-08-21 | 1,282.00 | 1,313.00 | 1,276.00 | 1,305.00 | 13,050.00 | 4,280 |
| 2025-08-20 | 1,270.00 | 1,319.00 | 1,245.00 | 1,319.00 | 13,190.00 | 6,242 |
| 2025-08-19 | 1,292.00 | 1,298.00 | 1,270.00 | 1,275.00 | 12,750.00 | 2,699 |
| 2025-08-18 | 1,274.00 | 1,377.00 | 1,230.00 | 1,303.00 | 13,030.00 | 13,656 |
| 2025-08-14 | 1,259.00 | 1,292.00 | 1,243.00 | 1,288.00 | 12,880.00 | 4,874 |
| 2025-08-13 | 1,241.00 | 1,286.00 | 1,235.00 | 1,256.00 | 12,560.00 | 3,886 |
| 2025-08-12 | 1,279.00 | 1,310.00 | 1,254.00 | 1,256.00 | 12,560.00 | 9,880 |
| 2025-08-11 | 1,287.00 | 1,317.00 | 1,249.00 | 1,279.00 | 12,790.00 | 8,893 |
| 2025-08-08 | 1,225.00 | 1,347.00 | 1,225.00 | 1,287.00 | 12,870.00 | 17,834 |
| 2025-08-07 | 1,231.00 | 1,279.00 | 1,220.00 | 1,225.00 | 12,250.00 | 2,364 |
| 2025-08-06 | 1,267.00 | 1,267.00 | 1,191.00 | 1,231.00 | 12,310.00 | 4,870 |
| 2025-08-05 | 1,221.00 | 1,298.00 | 1,190.00 | 1,267.00 | 12,670.00 | 2,778 |
| 2025-08-04 | 1,229.00 | 1,276.00 | 1,224.00 | 1,230.00 | 12,300.00 | 2,417 |
| 2025-08-01 | 1,271.00 | 1,271.00 | 1,242.00 | 1,251.00 | 12,510.00 | 2,903 |
| 2025-07-31 | 1,291.00 | 1,317.00 | 1,271.00 | 1,271.00 | 12,710.00 | 1,524 |
| 2025-07-30 | 1,333.00 | 1,333.00 | 1,293.00 | 1,294.00 | 12,940.00 | 1,721 |
| 2025-07-29 | 1,317.00 | 1,349.00 | 1,241.00 | 1,333.00 | 13,330.00 | 6,469 |
| 2025-07-28 | 1,322.00 | 1,351.00 | 1,293.00 | 1,328.00 | 13,280.00 | 3,974 |
| 2025-07-25 | 1,304.00 | 1,404.00 | 1,291.00 | 1,322.00 | 13,220.00 | 11,734 |
| 2025-07-24 | 1,317.00 | 1,324.00 | 1,302.00 | 1,317.00 | 13,170.00 | 1,580 |
| 2025-07-23 | 1,315.00 | 1,365.00 | 1,300.00 | 1,317.00 | 13,170.00 | 3,764 |
| 2025-07-22 | 1,322.00 | 1,368.00 | 1,309.00 | 1,315.00 | 13,150.00 | 5,882 |
| 2025-07-21 | 1,340.00 | 1,369.00 | 1,314.00 | 1,322.00 | 13,220.00 | 5,208 |
| 2025-07-18 | 1,355.00 | 1,355.00 | 1,326.00 | 1,340.00 | 13,400.00 | 3,631 |
| 2025-07-17 | 1,350.00 | 1,368.00 | 1,333.00 | 1,366.00 | 13,660.00 | 5,224 |
| 2025-07-16 | 1,371.00 | 1,384.00 | 1,303.00 | 1,358.00 | 13,580.00 | 9,265 |
| 2025-07-15 | 1,398.00 | 1,409.00 | 1,331.00 | 1,373.00 | 13,730.00 | 14,866 |
| 2025-07-14 | 1,330.00 | 1,405.00 | 1,330.00 | 1,398.00 | 13,980.00 | 23,216 |
| 2025-07-11 | 1,270.00 | 1,327.00 | 1,270.00 | 1,327.00 | 13,270.00 | 9,065 |
| 2025-07-10 | 1,275.00 | 1,277.00 | 1,261.00 | 1,270.00 | 12,700.00 | 4,105 |
| 2025-07-09 | 1,270.00 | 1,280.00 | 1,251.00 | 1,277.00 | 12,770.00 | 5,375 |
| 2025-07-08 | 1,263.00 | 1,278.00 | 1,201.00 | 1,270.00 | 12,700.00 | 11,839 |
| 2025-07-07 | 1,208.00 | 1,460.00 | 1,200.00 | 1,262.00 | 12,620.00 | 289,434 |
| 2025-07-04 | 1,226.00 | 1,244.00 | 1,205.00 | 1,211.00 | 12,110.00 | 1,262 |
| 2025-07-03 | 1,235.00 | 1,247.00 | 1,223.00 | 1,226.00 | 12,260.00 | 2,317 |
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.