Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,221.00 | 1,252.00 | 1,221.00 | 1,235.00 | 12,350.00 | 1,497 |
| 2025-07-01 | 1,186.00 | 1,221.00 | 1,186.00 | 1,221.00 | 12,210.00 | 1,768 |
| 2025-06-30 | 1,237.00 | 1,252.00 | 1,185.00 | 1,185.00 | 11,850.00 | 5,962 |
| 2025-06-27 | 1,265.00 | 1,287.00 | 1,237.00 | 1,237.00 | 12,370.00 | 2,530 |
| 2025-06-26 | 1,307.00 | 1,320.00 | 1,264.00 | 1,280.00 | 12,800.00 | 3,895 |
| 2025-06-25 | 1,302.00 | 1,367.00 | 1,302.00 | 1,320.00 | 13,200.00 | 4,270 |
| 2025-06-24 | 1,344.00 | 1,370.00 | 1,304.00 | 1,304.00 | 13,040.00 | 8,650 |
| 2025-06-23 | 1,376.00 | 1,385.00 | 1,320.00 | 1,344.00 | 13,440.00 | 9,327 |
| 2025-06-20 | 1,345.00 | 1,380.00 | 1,331.00 | 1,376.00 | 13,760.00 | 7,660 |
| 2025-06-19 | 1,332.00 | 1,361.00 | 1,316.00 | 1,345.00 | 13,450.00 | 5,693 |
| 2025-06-18 | 1,330.00 | 1,356.00 | 1,308.00 | 1,346.00 | 13,460.00 | 7,517 |
| 2025-06-17 | 1,322.00 | 1,357.00 | 1,271.00 | 1,330.00 | 13,300.00 | 6,387 |
| 2025-06-16 | 1,304.00 | 1,359.00 | 1,285.00 | 1,312.00 | 13,120.00 | 7,924 |
| 2025-06-13 | 1,329.00 | 1,345.00 | 1,297.00 | 1,305.00 | 13,050.00 | 4,684 |
| 2025-06-12 | 1,330.00 | 1,349.00 | 1,282.00 | 1,333.00 | 13,330.00 | 17,409 |
| 2025-06-11 | 1,250.00 | 1,499.00 | 1,250.00 | 1,330.00 | 13,300.00 | 155,677 |
| 2025-06-10 | 1,179.00 | 1,289.00 | 1,172.00 | 1,227.00 | 12,270.00 | 25,383 |
| 2025-06-09 | 1,156.00 | 1,185.00 | 1,148.00 | 1,185.00 | 11,850.00 | 7,704 |
| 2025-06-05 | 1,150.00 | 1,176.00 | 1,144.00 | 1,156.00 | 11,560.00 | 2,448 |
| 2025-06-04 | 1,157.00 | 1,165.00 | 1,141.00 | 1,150.00 | 11,500.00 | 5,448 |
| 2025-06-02 | 1,158.00 | 1,158.00 | 1,146.00 | 1,157.00 | 11,570.00 | 2,034 |
| 2025-05-30 | 1,155.00 | 1,162.00 | 1,144.00 | 1,158.00 | 11,580.00 | 3,452 |
| 2025-05-29 | 1,140.00 | 1,159.00 | 1,137.00 | 1,155.00 | 11,550.00 | 2,593 |
| 2025-05-28 | 1,149.00 | 1,162.00 | 1,125.00 | 1,140.00 | 11,400.00 | 3,398 |
| 2025-05-27 | 1,151.00 | 1,151.00 | 1,132.00 | 1,149.00 | 11,490.00 | 3,852 |
| 2025-05-26 | 1,120.00 | 1,152.00 | 1,111.00 | 1,151.00 | 11,510.00 | 2,843 |
| 2025-05-23 | 1,114.00 | 1,126.00 | 1,114.00 | 1,120.00 | 11,200.00 | 2,090 |
| 2025-05-22 | 1,151.00 | 1,151.00 | 1,114.00 | 1,114.00 | 11,140.00 | 2,367 |
| 2025-05-21 | 1,149.00 | 1,171.00 | 1,121.00 | 1,144.00 | 11,440.00 | 4,862 |
| 2025-05-20 | 1,132.00 | 1,159.00 | 1,114.00 | 1,149.00 | 11,490.00 | 5,294 |
| 2025-05-19 | 1,106.00 | 1,167.00 | 1,093.00 | 1,132.00 | 11,320.00 | 6,926 |
| 2025-05-16 | 1,138.00 | 1,200.00 | 1,075.00 | 1,106.00 | 11,060.00 | 67,160 |
| 2025-05-15 | 1,064.00 | 1,089.00 | 1,051.00 | 1,057.00 | 10,570.00 | 3,898 |
| 2025-05-14 | 1,065.00 | 1,080.00 | 1,049.00 | 1,061.00 | 10,610.00 | 7,829 |
| 2025-05-13 | 1,090.00 | 1,233.00 | 1,056.00 | 1,065.00 | 10,650.00 | 59,829 |
| 2025-05-12 | 1,045.00 | 1,077.00 | 1,030.00 | 1,077.00 | 10,770.00 | 12,242 |
| 2025-05-09 | 1,027.00 | 1,057.00 | 1,021.00 | 1,030.00 | 10,300.00 | 2,910 |
| 2025-05-08 | 1,042.00 | 1,052.00 | 1,025.00 | 1,027.00 | 10,270.00 | 6,969 |
| 2025-05-07 | 1,041.00 | 1,051.00 | 1,027.00 | 1,042.00 | 10,420.00 | 3,116 |
| 2025-05-02 | 1,036.00 | 1,052.00 | 1,029.00 | 1,041.00 | 10,410.00 | 1,770 |
| 2025-04-30 | 1,065.00 | 1,066.00 | 1,034.00 | 1,036.00 | 10,360.00 | 1,403 |
| 2025-04-29 | 1,075.00 | 1,076.00 | 1,064.00 | 1,065.00 | 10,650.00 | 1,320 |
| 2025-04-28 | 1,074.00 | 1,082.00 | 1,060.00 | 1,075.00 | 10,750.00 | 2,076 |
| 2025-04-25 | 1,055.00 | 1,078.00 | 1,001.00 | 1,075.00 | 10,750.00 | 2,457 |
| 2025-04-24 | 1,078.00 | 1,083.00 | 1,046.00 | 1,064.00 | 10,640.00 | 1,132 |
| 2025-04-23 | 1,060.00 | 1,080.00 | 1,049.00 | 1,078.00 | 10,780.00 | 4,125 |
| 2025-04-22 | 1,068.00 | 1,074.00 | 1,040.00 | 1,068.00 | 10,680.00 | 2,589 |
| 2025-04-21 | 1,068.00 | 1,069.00 | 1,055.00 | 1,068.00 | 10,680.00 | 1,122 |
| 2025-04-18 | 1,058.00 | 1,088.00 | 1,054.00 | 1,068.00 | 10,680.00 | 2,017 |
| 2025-04-17 | 1,054.00 | 1,088.00 | 1,042.00 | 1,058.00 | 10,580.00 | 1,032 |
| 2025-04-16 | 1,056.00 | 1,066.00 | 1,047.00 | 1,060.00 | 10,600.00 | 1,877 |
| 2025-04-15 | 1,052.00 | 1,068.00 | 1,038.00 | 1,056.00 | 10,560.00 | 2,799 |
| 2025-04-14 | 1,041.00 | 1,075.00 | 1,031.00 | 1,052.00 | 10,520.00 | 4,470 |
| 2025-04-11 | 1,005.00 | 1,044.00 | 1,005.00 | 1,042.00 | 10,420.00 | 6,156 |
| 2025-04-10 | 995.00 | 1,018.00 | 981.00 | 1,005.00 | 10,050.00 | 4,564 |
| 2025-04-09 | 1,003.00 | 1,005.00 | 986.00 | 994.00 | 9,940.00 | 921 |
| 2025-04-08 | 1,006.00 | 1,006.00 | 983.00 | 1,005.00 | 10,050.00 | 1,006 |
| 2025-04-07 | 1,009.00 | 1,013.00 | 988.00 | 1,009.00 | 10,090.00 | 2,714 |
| 2025-04-04 | 993.00 | 1,007.00 | 950.00 | 1,003.00 | 10,030.00 | 3,891 |
| 2025-04-03 | 999.00 | 1,034.00 | 986.00 | 993.00 | 9,930.00 | 4,642 |
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.