Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 949.00 | 1,003.00 | 932.00 | 999.00 | 9,990.00 | 6,372 |
| 2025-04-01 | 955.00 | 961.00 | 936.00 | 949.00 | 9,490.00 | 5,027 |
| 2025-03-31 | 976.00 | 976.00 | 951.00 | 956.00 | 9,560.00 | 2,478 |
| 2025-03-28 | 974.00 | 985.00 | 968.00 | 976.00 | 9,760.00 | 1,836 |
| 2025-03-27 | 975.00 | 996.00 | 963.00 | 974.00 | 9,740.00 | 2,125 |
| 2025-03-26 | 974.00 | 977.00 | 918.00 | 975.00 | 9,750.00 | 8,040 |
| 2025-03-25 | 1,007.00 | 1,007.00 | 971.00 | 974.00 | 9,740.00 | 7,029 |
| 2025-03-24 | 991.00 | 1,016.00 | 980.00 | 1,007.00 | 10,070.00 | 5,819 |
| 2025-03-21 | 1,029.00 | 1,029.00 | 1,016.00 | 1,016.00 | 10,160.00 | 835 |
| 2025-03-20 | 1,029.00 | 1,043.00 | 1,022.00 | 1,035.00 | 10,350.00 | 1,148 |
| 2025-03-19 | 1,020.00 | 1,045.00 | 1,019.00 | 1,043.00 | 10,430.00 | 2,595 |
| 2025-03-18 | 1,017.00 | 1,022.00 | 955.00 | 1,020.00 | 10,200.00 | 5,062 |
| 2025-03-17 | 1,014.00 | 1,045.00 | 1,006.00 | 1,027.00 | 10,270.00 | 3,634 |
| 2025-03-14 | 1,003.00 | 1,029.00 | 993.00 | 1,014.00 | 10,140.00 | 7,076 |
| 2025-03-13 | 990.00 | 1,011.00 | 970.00 | 1,005.00 | 10,050.00 | 2,969 |
| 2025-03-12 | 1,001.00 | 1,011.00 | 981.00 | 990.00 | 9,900.00 | 3,798 |
| 2025-03-11 | 1,012.00 | 1,015.00 | 980.00 | 1,001.00 | 10,010.00 | 3,269 |
| 2025-03-10 | 1,006.00 | 1,022.00 | 1,001.00 | 1,015.00 | 10,150.00 | 2,820 |
| 2025-03-07 | 1,043.00 | 1,043.00 | 1,015.00 | 1,015.00 | 10,150.00 | 2,478 |
| 2025-03-06 | 1,038.00 | 1,046.00 | 1,028.00 | 1,043.00 | 10,430.00 | 2,085 |
| 2025-03-05 | 1,029.00 | 1,039.00 | 1,020.00 | 1,038.00 | 10,380.00 | 3,663 |
| 2025-03-04 | 1,047.00 | 1,048.00 | 1,000.00 | 1,029.00 | 10,290.00 | 3,637 |
| 2025-02-28 | 1,057.00 | 1,057.00 | 1,030.00 | 1,048.00 | 10,480.00 | 1,345 |
| 2025-02-27 | 1,061.00 | 1,100.00 | 1,057.00 | 1,057.00 | 10,570.00 | 3,101 |
| 2025-02-26 | 1,115.00 | 1,116.00 | 1,061.00 | 1,061.00 | 10,610.00 | 2,676 |
| 2025-02-25 | 1,100.00 | 1,124.00 | 1,100.00 | 1,116.00 | 11,160.00 | 2,061 |
| 2025-02-24 | 1,097.00 | 1,110.00 | 1,081.00 | 1,109.00 | 11,090.00 | 1,877 |
| 2025-02-21 | 1,104.00 | 1,109.00 | 1,064.00 | 1,106.00 | 11,060.00 | 1,176 |
| 2025-02-20 | 1,135.00 | 1,135.00 | 1,100.00 | 1,104.00 | 11,040.00 | 1,141 |
| 2025-02-19 | 1,100.00 | 1,136.00 | 1,098.00 | 1,135.00 | 11,350.00 | 5,371 |
| 2025-02-18 | 1,077.00 | 1,110.00 | 1,074.00 | 1,109.00 | 11,090.00 | 3,566 |
| 2025-02-17 | 1,062.00 | 1,110.00 | 1,062.00 | 1,095.00 | 10,950.00 | 5,678 |
| 2025-02-14 | 1,053.00 | 1,087.00 | 1,019.00 | 1,082.00 | 10,820.00 | 4,153 |
| 2025-02-13 | 1,047.00 | 1,060.00 | 1,032.00 | 1,053.00 | 10,530.00 | 4,045 |
| 2025-02-12 | 1,065.00 | 1,065.00 | 1,031.00 | 1,047.00 | 10,470.00 | 441 |
| 2025-02-11 | 1,031.00 | 1,067.00 | 1,028.00 | 1,065.00 | 10,650.00 | 1,672 |
| 2025-02-10 | 1,025.00 | 1,055.00 | 1,013.00 | 1,041.00 | 10,410.00 | 1,665 |
| 2025-02-07 | 1,047.00 | 1,059.00 | 1,014.00 | 1,025.00 | 10,250.00 | 1,407 |
| 2025-02-06 | 1,032.00 | 1,051.00 | 1,032.00 | 1,047.00 | 10,470.00 | 1,951 |
| 2025-02-05 | 1,036.00 | 1,061.00 | 1,000.00 | 1,032.00 | 10,320.00 | 6,558 |
| 2025-02-04 | 1,031.00 | 1,043.00 | 1,021.00 | 1,030.00 | 10,300.00 | 1,681 |
| 2025-02-03 | 1,067.00 | 1,095.00 | 1,005.00 | 1,031.00 | 10,310.00 | 3,845 |
| 2025-01-31 | 1,087.00 | 1,104.00 | 1,025.00 | 1,077.00 | 10,770.00 | 4,497 |
| 2025-01-24 | 1,110.00 | 1,110.00 | 1,083.00 | 1,087.00 | 10,870.00 | 1,046 |
| 2025-01-23 | 1,098.00 | 1,110.00 | 1,098.00 | 1,110.00 | 11,100.00 | 1,764 |
| 2025-01-22 | 1,093.00 | 1,107.00 | 1,093.00 | 1,098.00 | 10,980.00 | 2,569 |
| 2025-01-21 | 1,105.00 | 1,120.00 | 1,093.00 | 1,093.00 | 10,930.00 | 1,674 |
| 2025-01-20 | 1,103.00 | 1,110.00 | 1,100.00 | 1,102.00 | 11,020.00 | 1,822 |
| 2025-01-17 | 1,105.00 | 1,115.00 | 1,099.00 | 1,103.00 | 11,030.00 | 4,551 |
| 2025-01-16 | 1,092.00 | 1,114.00 | 1,092.00 | 1,098.00 | 10,980.00 | 4,642 |
| 2025-01-15 | 1,103.00 | 1,124.00 | 1,079.00 | 1,089.00 | 10,890.00 | 6,297 |
| 2025-01-14 | 1,132.00 | 1,140.00 | 1,099.00 | 1,099.00 | 10,990.00 | 2,470 |
| 2025-01-13 | 1,143.00 | 1,150.00 | 1,132.00 | 1,132.00 | 11,320.00 | 633 |
| 2025-01-10 | 1,150.00 | 1,154.00 | 1,143.00 | 1,143.00 | 11,430.00 | 2,420 |
| 2025-01-09 | 1,150.00 | 1,150.00 | 1,113.00 | 1,150.00 | 11,500.00 | 2,111 |
| 2025-01-08 | 1,140.00 | 1,150.00 | 1,132.00 | 1,150.00 | 11,500.00 | 1,245 |
| 2025-01-07 | 1,137.00 | 1,152.00 | 1,137.00 | 1,140.00 | 11,400.00 | 1,477 |
| 2025-01-06 | 1,133.00 | 1,140.00 | 1,122.00 | 1,137.00 | 11,370.00 | 977 |
| 2025-01-03 | 1,122.00 | 1,140.00 | 1,120.00 | 1,133.00 | 11,330.00 | 1,058 |
| 2025-01-02 | 1,121.00 | 1,156.00 | 1,114.00 | 1,126.00 | 11,260.00 | 1,301 |
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.