SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,150.00 | 15,270.00 | 14,020.00 | 14,030.00 | 14,030.00 | 501,470 |
| 2026-10-15 | 15,530.00 | 15,750.00 | 14,800.00 | 15,010.00 | 15,010.00 | 362,000 |
| 2026-10-14 | 16,960.00 | 17,300.00 | 16,080.00 | 16,330.00 | 16,330.00 | 201,454 |
| 2026-10-13 | 15,970.00 | 17,070.00 | 15,960.00 | 16,980.00 | 16,980.00 | 331,548 |
| 2026-10-12 | 17,200.00 | 18,170.00 | 16,680.00 | 16,990.00 | 16,990.00 | 336,219 |
| 2026-10-08 | 17,310.00 | 17,490.00 | 16,750.00 | 17,200.00 | 17,200.00 | 251,243 |
| 2026-10-07 | 16,800.00 | 18,440.00 | 16,780.00 | 17,580.00 | 17,580.00 | 918,495 |
| 2026-10-06 | 16,710.00 | 17,030.00 | 16,100.00 | 16,800.00 | 16,800.00 | 291,859 |
| 2026-10-02 | 15,730.00 | 17,290.00 | 15,520.00 | 16,700.00 | 16,700.00 | 1,237,252 |
| 2026-10-01 | 13,400.00 | 15,500.00 | 13,060.00 | 15,430.00 | 15,430.00 | 867,142 |
| 2026-09-30 | 12,980.00 | 13,610.00 | 12,910.00 | 13,410.00 | 13,410.00 | 197,451 |
| 2026-09-29 | 12,950.00 | 13,080.00 | 12,750.00 | 13,040.00 | 13,040.00 | 49,186 |
| 2026-09-28 | 12,920.00 | 13,300.00 | 12,810.00 | 13,050.00 | 13,050.00 | 84,257 |
| 2026-09-23 | 13,130.00 | 13,150.00 | 12,730.00 | 13,000.00 | 13,000.00 | 83,128 |
| 2026-09-22 | 12,820.00 | 13,340.00 | 12,820.00 | 13,130.00 | 13,130.00 | 177,883 |
| 2026-09-21 | 12,560.00 | 12,800.00 | 12,400.00 | 12,760.00 | 12,760.00 | 64,470 |
| 2026-09-18 | 12,540.00 | 12,640.00 | 12,220.00 | 12,620.00 | 12,620.00 | 153,670 |
| 2026-09-17 | 12,590.00 | 12,680.00 | 12,470.00 | 12,490.00 | 12,490.00 | 60,095 |
| 2026-09-16 | 12,560.00 | 12,690.00 | 12,350.00 | 12,690.00 | 12,690.00 | 57,710 |
| 2026-09-15 | 12,590.00 | 12,770.00 | 12,490.00 | 12,620.00 | 12,620.00 | 50,357 |
| 2026-09-14 | 12,760.00 | 12,840.00 | 12,560.00 | 12,760.00 | 12,760.00 | 63,224 |
| 2026-09-11 | 12,510.00 | 13,100.00 | 12,510.00 | 12,890.00 | 12,890.00 | 62,190 |
| 2026-09-10 | 12,670.00 | 12,840.00 | 12,440.00 | 12,830.00 | 12,830.00 | 63,054 |
| 2026-09-09 | 12,510.00 | 12,880.00 | 12,340.00 | 12,670.00 | 12,670.00 | 103,634 |
| 2026-09-08 | 12,890.00 | 12,970.00 | 12,510.00 | 12,580.00 | 12,580.00 | 109,165 |
| 2026-09-07 | 12,920.00 | 12,960.00 | 12,810.00 | 12,890.00 | 12,890.00 | 42,076 |
| 2026-09-04 | 12,810.00 | 12,910.00 | 12,620.00 | 12,910.00 | 12,910.00 | 50,983 |
| 2026-09-03 | 13,030.00 | 13,100.00 | 12,650.00 | 12,780.00 | 12,780.00 | 99,048 |
| 2026-09-02 | 13,300.00 | 13,300.00 | 12,820.00 | 13,090.00 | 13,090.00 | 105,511 |
| 2026-09-01 | 13,400.00 | 13,460.00 | 13,130.00 | 13,460.00 | 13,460.00 | 52,986 |
| 2026-08-31 | 13,230.00 | 13,390.00 | 12,790.00 | 13,390.00 | 13,390.00 | 63,773 |
| 2026-08-28 | 13,130.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 60,361 |
| 2026-08-27 | 13,240.00 | 13,250.00 | 13,000.00 | 13,130.00 | 13,130.00 | 71,002 |
| 2026-08-26 | 13,160.00 | 13,260.00 | 12,920.00 | 13,240.00 | 13,240.00 | 50,007 |
| 2026-08-25 | 12,690.00 | 13,300.00 | 12,500.00 | 13,210.00 | 13,210.00 | 73,911 |
| 2026-08-24 | 12,750.00 | 12,990.00 | 12,710.00 | 12,980.00 | 12,980.00 | 102,582 |
| 2026-08-21 | 13,130.00 | 13,370.00 | 12,580.00 | 12,720.00 | 12,720.00 | 207,982 |
| 2026-08-20 | 13,550.00 | 13,670.00 | 13,170.00 | 13,400.00 | 13,400.00 | 89,170 |
| 2026-08-19 | 13,200.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 126,629 |
| 2026-08-18 | 14,860.00 | 14,930.00 | 13,410.00 | 13,580.00 | 13,580.00 | 290,819 |
| 2026-08-14 | 15,150.00 | 15,220.00 | 14,740.00 | 14,770.00 | 14,770.00 | 104,770 |
| 2026-08-13 | 15,450.00 | 15,460.00 | 15,020.00 | 15,190.00 | 15,190.00 | 65,215 |
| 2026-08-12 | 15,520.00 | 15,520.00 | 15,060.00 | 15,300.00 | 15,300.00 | 127,946 |
| 2026-08-11 | 15,190.00 | 15,610.00 | 15,190.00 | 15,420.00 | 15,420.00 | 52,448 |
| 2026-08-10 | 15,040.00 | 15,620.00 | 14,910.00 | 15,520.00 | 15,520.00 | 93,399 |
| 2026-08-07 | 14,880.00 | 15,030.00 | 14,540.00 | 14,980.00 | 14,980.00 | 49,706 |
| 2026-08-06 | 14,760.00 | 14,910.00 | 14,490.00 | 14,900.00 | 14,900.00 | 48,318 |
| 2026-08-05 | 14,560.00 | 14,940.00 | 14,500.00 | 14,780.00 | 14,780.00 | 118,765 |
| 2026-08-04 | 13,800.00 | 14,330.00 | 13,680.00 | 14,330.00 | 14,330.00 | 99,022 |
| 2026-08-03 | 13,160.00 | 13,860.00 | 13,160.00 | 13,610.00 | 13,610.00 | 58,790 |
| 2026-07-31 | 12,920.00 | 13,810.00 | 12,920.00 | 13,550.00 | 13,550.00 | 141,911 |
| 2026-07-30 | 11,960.00 | 12,790.00 | 11,960.00 | 12,680.00 | 12,680.00 | 134,753 |
| 2026-07-29 | 13,430.00 | 13,530.00 | 11,520.00 | 12,630.00 | 12,630.00 | 357,780 |
| 2026-07-28 | 13,940.00 | 14,180.00 | 13,150.00 | 13,430.00 | 13,430.00 | 215,854 |
| 2026-07-27 | 14,490.00 | 14,510.00 | 14,080.00 | 14,470.00 | 14,470.00 | 111,048 |
| 2026-07-24 | 14,510.00 | 14,780.00 | 14,100.00 | 14,360.00 | 14,360.00 | 70,318 |
| 2026-07-23 | 14,370.00 | 14,900.00 | 14,300.00 | 14,850.00 | 14,850.00 | 80,582 |
| 2026-07-22 | 14,520.00 | 14,650.00 | 14,270.00 | 14,540.00 | 14,540.00 | 69,420 |
| 2026-07-21 | 13,600.00 | 14,390.00 | 13,540.00 | 14,340.00 | 14,340.00 | 181,699 |
| 2026-07-20 | 14,400.00 | 14,620.00 | 13,560.00 | 13,680.00 | 13,680.00 | 158,436 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.