Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,077.00 | 1,144.00 | 1,077.00 | 1,121.00 | 11,210.00 | 4,770 |
| 2024-12-27 | 1,086.00 | 1,095.00 | 1,073.00 | 1,077.00 | 10,770.00 | 1,615 |
| 2024-12-26 | 1,088.00 | 1,095.00 | 1,056.00 | 1,086.00 | 10,860.00 | 3,351 |
| 2024-12-24 | 1,105.00 | 1,113.00 | 1,083.00 | 1,088.00 | 10,880.00 | 2,170 |
| 2024-12-23 | 1,095.00 | 1,110.00 | 1,095.00 | 1,105.00 | 11,050.00 | 1,640 |
| 2024-12-20 | 1,113.00 | 1,120.00 | 1,069.00 | 1,095.00 | 10,950.00 | 1,927 |
| 2024-12-19 | 1,114.00 | 1,114.00 | 1,100.00 | 1,113.00 | 11,130.00 | 1,580 |
| 2024-12-18 | 1,106.00 | 1,119.00 | 1,101.00 | 1,114.00 | 11,140.00 | 2,373 |
| 2024-12-17 | 1,106.00 | 1,123.00 | 1,073.00 | 1,106.00 | 11,060.00 | 2,300 |
| 2024-12-16 | 1,085.00 | 1,108.00 | 1,085.00 | 1,106.00 | 11,060.00 | 5,589 |
| 2024-12-13 | 1,113.00 | 1,113.00 | 1,085.00 | 1,085.00 | 10,850.00 | 1,480 |
| 2024-12-12 | 1,071.00 | 1,118.00 | 1,051.00 | 1,112.00 | 11,120.00 | 2,983 |
| 2024-12-11 | 1,044.00 | 1,065.00 | 1,019.00 | 1,065.00 | 10,650.00 | 2,428 |
| 2024-12-10 | 962.00 | 1,043.00 | 962.00 | 1,043.00 | 10,430.00 | 8,294 |
| 2024-12-09 | 1,002.00 | 1,049.00 | 970.00 | 970.00 | 9,700.00 | 7,473 |
| 2024-12-06 | 1,010.00 | 1,063.00 | 1,010.00 | 1,052.00 | 10,520.00 | 2,254 |
| 2024-12-05 | 1,089.00 | 1,095.00 | 1,051.00 | 1,057.00 | 10,570.00 | 2,511 |
| 2024-12-04 | 1,111.00 | 1,119.00 | 1,076.00 | 1,089.00 | 10,890.00 | 1,826 |
| 2024-12-03 | 1,098.00 | 1,111.00 | 1,093.00 | 1,111.00 | 11,110.00 | 4,661 |
| 2024-12-02 | 1,071.00 | 1,098.00 | 1,069.00 | 1,098.00 | 10,980.00 | 3,599 |
| 2024-11-29 | 1,112.00 | 1,113.00 | 1,052.00 | 1,098.00 | 10,980.00 | 3,691 |
| 2024-11-28 | 1,142.00 | 1,150.00 | 1,111.00 | 1,113.00 | 11,130.00 | 3,456 |
| 2024-11-27 | 1,124.00 | 1,147.00 | 1,122.00 | 1,142.00 | 11,420.00 | 1,650 |
| 2024-11-26 | 1,159.00 | 1,159.00 | 1,121.00 | 1,124.00 | 11,240.00 | 2,334 |
| 2024-11-25 | 1,120.00 | 1,134.00 | 1,099.00 | 1,124.00 | 11,240.00 | 7,972 |
| 2024-11-22 | 1,110.00 | 1,129.00 | 1,088.00 | 1,120.00 | 11,200.00 | 3,539 |
| 2024-11-21 | 1,110.00 | 1,125.00 | 1,102.00 | 1,120.00 | 11,200.00 | 4,396 |
| 2024-11-20 | 1,105.00 | 1,121.00 | 1,105.00 | 1,110.00 | 11,100.00 | 2,598 |
| 2024-11-19 | 1,104.00 | 1,126.00 | 1,098.00 | 1,116.00 | 11,160.00 | 6,851 |
| 2024-11-18 | 1,070.00 | 1,125.00 | 1,070.00 | 1,100.00 | 11,000.00 | 8,153 |
| 2024-11-15 | 1,049.00 | 1,205.00 | 1,001.00 | 1,106.00 | 11,060.00 | 55,492 |
| 2024-11-14 | 1,119.00 | 1,220.00 | 1,021.00 | 1,049.00 | 10,490.00 | 31,168 |
| 2024-11-13 | 1,270.00 | 1,292.00 | 1,114.00 | 1,119.00 | 11,190.00 | 31,192 |
| 2024-11-12 | 1,328.00 | 1,360.00 | 1,248.00 | 1,268.00 | 12,680.00 | 26,560 |
| 2024-11-11 | 1,446.00 | 1,460.00 | 1,359.00 | 1,360.00 | 13,600.00 | 11,804 |
| 2024-11-08 | 1,450.00 | 1,461.00 | 1,407.00 | 1,448.00 | 14,480.00 | 12,217 |
| 2024-11-07 | 1,472.00 | 1,488.00 | 1,402.00 | 1,460.00 | 14,600.00 | 8,386 |
| 2024-11-06 | 1,495.00 | 1,495.00 | 1,425.00 | 1,472.00 | 14,720.00 | 16,835 |
| 2024-11-05 | 1,620.00 | 1,648.00 | 1,490.00 | 1,496.00 | 14,960.00 | 17,212 |
| 2024-11-04 | 1,720.00 | 1,730.00 | 1,639.00 | 1,648.00 | 16,480.00 | 7,907 |
| 2024-11-01 | 1,681.00 | 1,738.00 | 1,681.00 | 1,720.00 | 17,200.00 | 8,047 |
| 2024-10-31 | 1,762.00 | 1,766.00 | 1,625.00 | 1,740.00 | 17,400.00 | 10,601 |
| 2024-10-30 | 1,773.00 | 1,795.00 | 1,758.00 | 1,779.00 | 17,790.00 | 8,686 |
| 2024-10-29 | 1,779.00 | 1,792.00 | 1,753.00 | 1,789.00 | 17,890.00 | 11,480 |
| 2024-10-28 | 1,712.00 | 1,775.00 | 1,708.00 | 1,771.00 | 17,710.00 | 12,018 |
| 2024-10-25 | 1,670.00 | 1,721.00 | 1,636.00 | 1,712.00 | 17,120.00 | 10,900 |
| 2024-10-24 | 1,642.00 | 1,678.00 | 1,642.00 | 1,670.00 | 16,700.00 | 6,142 |
| 2024-10-23 | 1,655.00 | 1,675.00 | 1,618.00 | 1,665.00 | 16,650.00 | 15,357 |
| 2024-10-22 | 1,611.00 | 1,664.00 | 1,610.00 | 1,659.00 | 16,590.00 | 25,717 |
| 2024-10-21 | 1,518.00 | 1,616.00 | 1,446.00 | 1,610.00 | 16,100.00 | 19,641 |
| 2024-10-18 | 1,428.00 | 1,507.00 | 1,388.00 | 1,507.00 | 15,070.00 | 11,248 |
| 2024-10-17 | 1,411.00 | 1,440.00 | 1,411.00 | 1,439.00 | 14,390.00 | 3,535 |
| 2024-10-16 | 1,382.00 | 1,428.00 | 1,382.00 | 1,413.00 | 14,130.00 | 7,763 |
| 2024-10-15 | 1,386.00 | 1,400.00 | 1,379.00 | 1,381.00 | 13,810.00 | 3,010 |
| 2024-10-14 | 1,434.00 | 1,474.00 | 1,380.00 | 1,388.00 | 13,880.00 | 17,316 |
| 2024-10-11 | 1,384.00 | 1,596.00 | 1,370.00 | 1,380.00 | 13,800.00 | 93,412 |
| 2024-10-10 | 1,384.00 | 1,392.00 | 1,376.00 | 1,384.00 | 13,840.00 | 2,682 |
| 2024-10-08 | 1,382.00 | 1,400.00 | 1,377.00 | 1,384.00 | 13,840.00 | 1,122 |
| 2024-10-07 | 1,373.00 | 1,400.00 | 1,373.00 | 1,382.00 | 13,820.00 | 954 |
| 2024-10-04 | 1,391.00 | 1,400.00 | 1,349.00 | 1,385.00 | 13,850.00 | 1,212 |
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.