Solueta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,000.00 | 10,230.00 | 10,000.00 | 10,230.00 | 10,230.00 | 749 |
| 2026-10-16 | 9,940.00 | 10,120.00 | 9,850.00 | 10,020.00 | 10,020.00 | 989 |
| 2026-10-15 | 9,990.00 | 10,100.00 | 9,510.00 | 9,960.00 | 9,960.00 | 2,950 |
| 2026-10-14 | 9,980.00 | 10,470.00 | 9,530.00 | 9,920.00 | 9,920.00 | 3,398 |
| 2026-10-13 | 9,160.00 | 9,880.00 | 9,140.00 | 9,500.00 | 9,500.00 | 4,821 |
| 2026-10-12 | 9,500.00 | 10,000.00 | 9,155.00 | 9,160.00 | 9,160.00 | 2,263 |
| 2026-10-08 | 10,180.00 | 10,260.00 | 9,260.00 | 9,450.00 | 9,450.00 | 7,236 |
| 2026-10-07 | 10,080.00 | 10,390.00 | 10,010.00 | 10,340.00 | 10,340.00 | 2,400 |
| 2026-10-06 | 9,550.00 | 10,180.00 | 9,000.00 | 10,080.00 | 10,080.00 | 9,789 |
| 2026-10-02 | 8,890.00 | 9,340.00 | 8,800.00 | 9,260.00 | 9,260.00 | 5,841 |
| 2026-10-01 | 8,410.00 | 8,950.00 | 8,400.00 | 8,800.00 | 8,800.00 | 5,313 |
| 2026-09-30 | 8,430.00 | 8,710.00 | 8,000.00 | 8,180.00 | 8,180.00 | 11,577 |
| 2026-09-29 | 9,670.00 | 9,670.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,155 |
| 2026-09-28 | 9,500.00 | 10,760.00 | 8,920.00 | 9,780.00 | 9,780.00 | 14,205 |
| 2026-09-01 | 1,069.00 | 1,084.00 | 1,051.00 | 1,055.00 | 10,550.00 | 7,007 |
| 2026-08-31 | 1,070.00 | 1,079.00 | 1,065.00 | 1,069.00 | 10,690.00 | 4,826 |
| 2026-08-28 | 1,069.00 | 1,100.00 | 1,060.00 | 1,070.00 | 10,700.00 | 5,816 |
| 2026-08-27 | 1,073.00 | 1,089.00 | 1,069.00 | 1,069.00 | 10,690.00 | 7,969 |
| 2026-08-26 | 1,070.00 | 1,087.00 | 1,070.00 | 1,073.00 | 10,730.00 | 5,781 |
| 2026-08-25 | 1,065.00 | 1,100.00 | 1,051.00 | 1,070.00 | 10,700.00 | 15,194 |
| 2026-08-24 | 1,026.00 | 1,089.00 | 1,020.00 | 1,067.00 | 10,670.00 | 23,511 |
| 2026-08-21 | 1,020.00 | 1,065.00 | 1,011.00 | 1,026.00 | 10,260.00 | 21,469 |
| 2026-08-20 | 1,010.00 | 1,032.00 | 1,010.00 | 1,020.00 | 10,200.00 | 14,313 |
| 2026-08-19 | 1,009.00 | 1,022.00 | 986.00 | 1,010.00 | 10,100.00 | 12,989 |
| 2026-08-18 | 1,020.00 | 1,028.00 | 1,008.00 | 1,009.00 | 10,090.00 | 9,285 |
| 2026-08-14 | 1,004.00 | 1,030.00 | 1,004.00 | 1,028.00 | 10,280.00 | 8,666 |
| 2026-08-13 | 1,020.00 | 1,020.00 | 999.00 | 1,004.00 | 10,040.00 | 10,820 |
| 2026-08-12 | 1,020.00 | 1,020.00 | 997.00 | 1,003.00 | 10,030.00 | 8,743 |
| 2026-08-11 | 1,003.00 | 1,019.00 | 999.00 | 1,005.00 | 10,050.00 | 8,421 |
| 2026-08-10 | 1,000.00 | 1,030.00 | 990.00 | 1,012.00 | 10,120.00 | 22,999 |
| 2026-08-07 | 1,005.00 | 1,013.00 | 911.00 | 1,003.00 | 10,030.00 | 36,974 |
| 2026-08-06 | 995.00 | 1,021.00 | 986.00 | 1,005.00 | 10,050.00 | 67,146 |
| 2026-08-05 | 830.00 | 1,000.00 | 830.00 | 983.00 | 9,830.00 | 88,719 |
| 2026-08-04 | 807.00 | 830.00 | 807.00 | 830.00 | 8,300.00 | 8,379 |
| 2026-08-03 | 803.00 | 820.00 | 771.00 | 807.00 | 8,070.00 | 7,147 |
| 2026-07-31 | 750.00 | 804.00 | 750.00 | 780.00 | 7,800.00 | 8,112 |
| 2026-07-30 | 749.00 | 776.00 | 731.00 | 750.00 | 7,500.00 | 6,220 |
| 2026-07-29 | 780.00 | 780.00 | 728.00 | 749.00 | 7,490.00 | 6,073 |
| 2026-07-28 | 798.00 | 799.00 | 759.00 | 780.00 | 7,800.00 | 4,076 |
| 2026-07-27 | 800.00 | 819.00 | 770.00 | 798.00 | 7,980.00 | 4,856 |
| 2026-07-24 | 765.00 | 809.00 | 765.00 | 800.00 | 8,000.00 | 6,885 |
| 2026-07-23 | 763.00 | 793.00 | 740.00 | 765.00 | 7,650.00 | 4,927 |
| 2026-07-22 | 760.00 | 770.00 | 732.00 | 763.00 | 7,630.00 | 4,602 |
| 2026-07-21 | 738.00 | 803.00 | 725.00 | 760.00 | 7,600.00 | 3,751 |
| 2026-07-20 | 795.00 | 795.00 | 769.00 | 780.00 | 7,800.00 | 873 |
| 2026-07-16 | 804.00 | 809.00 | 782.00 | 795.00 | 7,950.00 | 1,107 |
| 2026-07-15 | 814.00 | 822.00 | 790.00 | 804.00 | 8,040.00 | 2,553 |
| 2026-07-14 | 797.00 | 832.00 | 767.00 | 806.00 | 8,060.00 | 8,058 |
| 2026-07-13 | 797.00 | 825.00 | 762.00 | 797.00 | 7,970.00 | 6,023 |
| 2026-07-10 | 795.00 | 824.00 | 727.00 | 797.00 | 7,970.00 | 4,149 |
| 2026-07-09 | 809.00 | 811.00 | 752.00 | 779.00 | 7,790.00 | 5,337 |
| 2026-07-08 | 790.00 | 793.00 | 735.00 | 770.00 | 7,700.00 | 3,199 |
| 2026-07-07 | 810.00 | 833.00 | 751.00 | 797.00 | 7,970.00 | 17,550 |
| 2026-07-06 | 765.00 | 819.00 | 732.00 | 810.00 | 8,100.00 | 10,183 |
| 2026-07-03 | 703.00 | 732.00 | 680.00 | 730.00 | 7,300.00 | 6,781 |
| 2026-07-02 | 714.00 | 757.00 | 681.00 | 709.00 | 7,090.00 | 10,760 |
| 2026-07-01 | 714.00 | 720.00 | 693.00 | 715.00 | 7,150.00 | 5,248 |
| 2026-06-30 | 734.00 | 734.00 | 691.00 | 720.00 | 7,200.00 | 3,656 |
| 2026-06-29 | 734.00 | 784.00 | 701.00 | 734.00 | 7,340.00 | 6,284 |
| 2026-06-26 | 695.00 | 740.00 | 695.00 | 734.00 | 7,340.00 | 8,465 |
Page 1 of 21 · 1,207 trading daysOlder →
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.