Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1,400.00 | 1,400.00 | 1,325.00 | 1,391.00 | 13,910.00 | 4,019 |
| 2024-09-30 | 1,412.00 | 1,424.00 | 1,399.00 | 1,400.00 | 14,000.00 | 2,842 |
| 2024-09-27 | 1,415.00 | 1,426.00 | 1,392.00 | 1,426.00 | 14,260.00 | 1,102 |
| 2024-09-26 | 1,408.00 | 1,446.00 | 1,408.00 | 1,415.00 | 14,150.00 | 2,025 |
| 2024-09-25 | 1,403.00 | 1,423.00 | 1,394.00 | 1,423.00 | 14,230.00 | 3,028 |
| 2024-09-24 | 1,405.00 | 1,418.00 | 1,390.00 | 1,418.00 | 14,180.00 | 2,108 |
| 2024-09-23 | 1,415.00 | 1,415.00 | 1,382.00 | 1,389.00 | 13,890.00 | 2,107 |
| 2024-09-20 | 1,396.00 | 1,411.00 | 1,396.00 | 1,403.00 | 14,030.00 | 1,191 |
| 2024-09-19 | 1,391.00 | 1,422.00 | 1,390.00 | 1,403.00 | 14,030.00 | 2,062 |
| 2024-09-13 | 1,412.00 | 1,423.00 | 1,399.00 | 1,414.00 | 14,140.00 | 986 |
| 2024-09-12 | 1,385.00 | 1,413.00 | 1,378.00 | 1,412.00 | 14,120.00 | 1,520 |
| 2024-09-11 | 1,385.00 | 1,385.00 | 1,372.00 | 1,376.00 | 13,760.00 | 2,275 |
| 2024-09-10 | 1,373.00 | 1,395.00 | 1,373.00 | 1,387.00 | 13,870.00 | 2,094 |
| 2024-09-09 | 1,380.00 | 1,400.00 | 1,359.00 | 1,386.00 | 13,860.00 | 8,542 |
| 2024-09-06 | 1,387.00 | 1,407.00 | 1,384.00 | 1,400.00 | 14,000.00 | 1,241 |
| 2024-09-05 | 1,402.00 | 1,420.00 | 1,395.00 | 1,404.00 | 14,040.00 | 1,773 |
| 2024-09-04 | 1,425.00 | 1,442.00 | 1,402.00 | 1,402.00 | 14,020.00 | 1,894 |
| 2024-09-03 | 1,443.00 | 1,455.00 | 1,430.00 | 1,442.00 | 14,420.00 | 795 |
| 2024-09-02 | 1,408.00 | 1,446.00 | 1,408.00 | 1,443.00 | 14,430.00 | 2,677 |
| 2024-08-30 | 1,414.00 | 1,440.00 | 1,401.00 | 1,425.00 | 14,250.00 | 1,675 |
| 2024-08-29 | 1,413.00 | 1,414.00 | 1,403.00 | 1,414.00 | 14,140.00 | 4,843 |
| 2024-08-28 | 1,425.00 | 1,436.00 | 1,407.00 | 1,414.00 | 14,140.00 | 1,323 |
| 2024-08-27 | 1,420.00 | 1,425.00 | 1,402.00 | 1,425.00 | 14,250.00 | 2,093 |
| 2024-08-26 | 1,432.00 | 1,437.00 | 1,417.00 | 1,422.00 | 14,220.00 | 5,220 |
| 2024-08-23 | 1,449.00 | 1,449.00 | 1,431.00 | 1,432.00 | 14,320.00 | 2,342 |
| 2024-08-22 | 1,486.00 | 1,494.00 | 1,442.00 | 1,449.00 | 14,490.00 | 2,687 |
| 2024-08-21 | 1,484.00 | 1,554.00 | 1,459.00 | 1,486.00 | 14,860.00 | 7,880 |
| 2024-08-20 | 1,471.00 | 1,500.00 | 1,464.00 | 1,484.00 | 14,840.00 | 3,502 |
| 2024-08-19 | 1,497.00 | 1,512.00 | 1,452.00 | 1,470.00 | 14,700.00 | 4,820 |
| 2024-08-16 | 1,480.00 | 1,504.00 | 1,465.00 | 1,497.00 | 14,970.00 | 6,682 |
| 2024-08-14 | 1,442.00 | 1,480.00 | 1,428.00 | 1,480.00 | 14,800.00 | 1,335 |
| 2024-08-13 | 1,456.00 | 1,485.00 | 1,432.00 | 1,442.00 | 14,420.00 | 1,469 |
| 2024-08-12 | 1,416.00 | 1,470.00 | 1,416.00 | 1,470.00 | 14,700.00 | 1,547 |
| 2024-08-09 | 1,408.00 | 1,499.00 | 1,404.00 | 1,410.00 | 14,100.00 | 2,396 |
| 2024-08-08 | 1,412.00 | 1,424.00 | 1,378.00 | 1,410.00 | 14,100.00 | 1,199 |
| 2024-08-07 | 1,364.00 | 1,415.00 | 1,364.00 | 1,412.00 | 14,120.00 | 3,265 |
| 2024-08-06 | 1,290.00 | 1,430.00 | 1,290.00 | 1,373.00 | 13,730.00 | 3,849 |
| 2024-08-05 | 1,501.00 | 1,513.00 | 1,256.00 | 1,326.00 | 13,260.00 | 14,125 |
| 2024-08-02 | 1,560.00 | 1,560.00 | 1,489.00 | 1,516.00 | 15,160.00 | 8,874 |
| 2024-08-01 | 1,570.00 | 1,587.00 | 1,550.00 | 1,560.00 | 15,600.00 | 3,950 |
| 2024-07-31 | 1,561.00 | 1,576.00 | 1,560.00 | 1,576.00 | 15,760.00 | 1,559 |
| 2024-07-30 | 1,570.00 | 1,587.00 | 1,560.00 | 1,568.00 | 15,680.00 | 3,099 |
| 2024-07-29 | 1,580.00 | 1,605.00 | 1,540.00 | 1,570.00 | 15,700.00 | 7,398 |
| 2024-07-26 | 1,610.00 | 1,687.00 | 1,584.00 | 1,585.00 | 15,850.00 | 14,804 |
| 2024-07-25 | 1,645.00 | 1,809.00 | 1,586.00 | 1,620.00 | 16,200.00 | 165,621 |
| 2024-07-24 | 1,544.00 | 1,565.00 | 1,542.00 | 1,565.00 | 15,650.00 | 2,613 |
| 2024-07-23 | 1,587.00 | 1,590.00 | 1,551.00 | 1,556.00 | 15,560.00 | 1,870 |
| 2024-07-22 | 1,553.00 | 1,697.00 | 1,551.00 | 1,590.00 | 15,900.00 | 19,841 |
| 2024-07-19 | 1,561.00 | 1,561.00 | 1,539.00 | 1,558.00 | 15,580.00 | 6,191 |
| 2024-07-18 | 1,577.00 | 1,577.00 | 1,553.00 | 1,561.00 | 15,610.00 | 1,918 |
| 2024-07-17 | 1,605.00 | 1,605.00 | 1,550.00 | 1,583.00 | 15,830.00 | 3,077 |
| 2024-07-16 | 1,612.00 | 1,789.00 | 1,580.00 | 1,606.00 | 16,060.00 | 44,816 |
| 2024-07-15 | 1,571.00 | 1,737.00 | 1,524.00 | 1,574.00 | 15,740.00 | 69,529 |
| 2024-07-12 | 1,572.00 | 1,580.00 | 1,555.00 | 1,571.00 | 15,710.00 | 1,175 |
| 2024-07-11 | 1,520.00 | 1,576.00 | 1,515.00 | 1,572.00 | 15,720.00 | 1,315 |
| 2024-07-10 | 1,517.00 | 1,522.00 | 1,502.00 | 1,522.00 | 15,220.00 | 1,291 |
| 2024-07-09 | 1,510.00 | 1,517.00 | 1,488.00 | 1,517.00 | 15,170.00 | 1,538 |
| 2024-07-08 | 1,491.00 | 1,515.00 | 1,488.00 | 1,506.00 | 15,060.00 | 1,690 |
| 2024-07-05 | 1,559.00 | 1,559.00 | 1,507.00 | 1,507.00 | 15,070.00 | 1,797 |
| 2024-07-04 | 1,474.00 | 1,561.00 | 1,429.00 | 1,561.00 | 15,610.00 | 3,002 |
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.