SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,910.00 | 19,100.00 | 18,600.00 | 18,990.00 | 18,903.26 | 167,075 |
| 2024-07-23 | 19,100.00 | 19,250.00 | 18,710.00 | 18,980.00 | 18,893.31 | 413,923 |
| 2024-07-22 | 19,800.00 | 20,200.00 | 19,020.00 | 19,090.00 | 19,002.80 | 479,104 |
| 2024-07-19 | 19,770.00 | 19,850.00 | 19,600.00 | 19,850.00 | 19,759.33 | 200,686 |
| 2024-07-18 | 19,440.00 | 19,900.00 | 19,100.00 | 19,690.00 | 19,600.06 | 423,390 |
| 2024-07-17 | 19,570.00 | 19,790.00 | 19,380.00 | 19,630.00 | 19,540.34 | 324,529 |
| 2024-07-16 | 19,640.00 | 19,800.00 | 19,200.00 | 19,550.00 | 19,460.70 | 293,441 |
| 2024-07-15 | 19,790.00 | 20,200.00 | 19,550.00 | 19,630.00 | 19,540.34 | 395,145 |
| 2024-07-12 | 19,970.00 | 20,150.00 | 19,550.00 | 19,610.00 | 19,520.43 | 465,312 |
| 2024-07-11 | 20,200.00 | 20,250.00 | 19,960.00 | 19,970.00 | 19,878.79 | 299,713 |
| 2024-07-10 | 20,400.00 | 20,650.00 | 20,100.00 | 20,150.00 | 20,057.96 | 218,543 |
| 2024-07-09 | 20,500.00 | 20,750.00 | 20,300.00 | 20,400.00 | 20,306.82 | 189,838 |
| 2024-07-08 | 20,250.00 | 20,650.00 | 20,100.00 | 20,600.00 | 20,505.91 | 164,925 |
| 2024-07-05 | 20,100.00 | 20,200.00 | 19,840.00 | 20,150.00 | 20,057.96 | 272,638 |
| 2024-07-04 | 19,880.00 | 20,150.00 | 19,600.00 | 20,050.00 | 19,958.42 | 240,840 |
| 2024-07-03 | 20,350.00 | 20,400.00 | 19,700.00 | 19,800.00 | 19,709.56 | 390,327 |
| 2024-07-02 | 21,200.00 | 21,200.00 | 20,200.00 | 20,250.00 | 20,157.51 | 355,255 |
| 2024-07-01 | 20,900.00 | 21,500.00 | 20,850.00 | 21,050.00 | 20,953.85 | 243,892 |
| 2024-06-28 | 20,950.00 | 21,200.00 | 20,850.00 | 21,000.00 | 20,904.08 | 183,707 |
| 2024-06-27 | 21,000.00 | 21,350.00 | 20,700.00 | 20,850.00 | 20,754.77 | 210,397 |
| 2024-06-26 | 20,800.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,854.31 | 180,458 |
| 2024-06-25 | 20,900.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,704.99 | 254,065 |
| 2024-06-24 | 21,700.00 | 21,800.00 | 20,800.00 | 20,850.00 | 20,754.77 | 431,304 |
| 2024-06-21 | 21,950.00 | 22,650.00 | 21,600.00 | 21,750.00 | 21,650.65 | 379,073 |
| 2024-06-20 | 21,850.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,849.74 | 146,158 |
| 2024-06-19 | 21,750.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,700.43 | 205,812 |
| 2024-06-18 | 22,550.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,600.88 | 364,007 |
| 2024-06-17 | 22,100.00 | 22,600.00 | 22,100.00 | 22,250.00 | 22,148.37 | 173,081 |
| 2024-06-14 | 22,700.00 | 22,700.00 | 21,900.00 | 22,050.00 | 21,949.28 | 400,314 |
| 2024-06-13 | 22,550.00 | 22,850.00 | 22,350.00 | 22,400.00 | 22,297.69 | 219,337 |
| 2024-06-12 | 22,850.00 | 22,950.00 | 22,300.00 | 22,350.00 | 22,247.91 | 418,104 |
| 2024-06-11 | 23,300.00 | 23,300.00 | 22,650.00 | 22,800.00 | 22,695.86 | 776,154 |
| 2024-06-10 | 23,300.00 | 23,500.00 | 22,900.00 | 23,450.00 | 23,342.89 | 237,054 |
| 2024-06-07 | 23,700.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,193.57 | 267,648 |
| 2024-06-05 | 24,050.00 | 24,150.00 | 23,000.00 | 23,450.00 | 23,342.89 | 476,807 |
| 2024-06-04 | 24,500.00 | 24,650.00 | 24,000.00 | 24,000.00 | 23,890.38 | 197,830 |
| 2024-06-03 | 24,700.00 | 24,900.00 | 24,500.00 | 24,550.00 | 24,437.87 | 158,162 |
| 2024-05-31 | 24,400.00 | 25,050.00 | 24,150.00 | 24,650.00 | 24,537.41 | 252,383 |
| 2024-05-30 | 24,900.00 | 25,150.00 | 24,350.00 | 24,400.00 | 24,288.55 | 326,814 |
| 2024-05-29 | 25,650.00 | 26,100.00 | 24,350.00 | 24,800.00 | 24,686.72 | 338,356 |
| 2024-05-28 | 25,100.00 | 26,050.00 | 24,950.00 | 25,600.00 | 25,483.07 | 455,466 |
| 2024-05-27 | 25,250.00 | 25,650.00 | 24,750.00 | 24,900.00 | 24,786.27 | 253,097 |
| 2024-05-24 | 25,200.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,134.67 | 275,396 |
| 2024-05-23 | 25,500.00 | 25,900.00 | 25,100.00 | 25,550.00 | 25,433.30 | 274,699 |
| 2024-05-22 | 25,600.00 | 26,650.00 | 24,850.00 | 25,700.00 | 25,582.61 | 873,840 |
| 2024-05-21 | 22,950.00 | 26,100.00 | 22,850.00 | 25,500.00 | 25,383.53 | 3,308,714 |
| 2024-05-20 | 23,950.00 | 24,200.00 | 22,750.00 | 22,850.00 | 22,745.63 | 720,415 |
| 2024-05-17 | 24,050.00 | 24,400.00 | 23,850.00 | 23,900.00 | 23,790.83 | 355,747 |
| 2024-05-16 | 25,000.00 | 25,100.00 | 23,950.00 | 24,000.00 | 23,890.38 | 847,746 |
| 2024-05-14 | 25,650.00 | 25,750.00 | 24,600.00 | 24,850.00 | 24,736.50 | 802,371 |
| 2024-05-13 | 26,700.00 | 26,900.00 | 25,800.00 | 25,800.00 | 25,682.16 | 785,185 |
| 2024-05-10 | 27,150.00 | 28,200.00 | 26,250.00 | 27,550.00 | 27,424.16 | 843,715 |
| 2024-05-09 | 27,250.00 | 27,350.00 | 26,850.00 | 27,000.00 | 26,876.67 | 237,871 |
| 2024-05-08 | 27,150.00 | 27,500.00 | 26,950.00 | 27,250.00 | 27,125.53 | 349,372 |
| 2024-05-07 | 27,100.00 | 27,700.00 | 27,100.00 | 27,200.00 | 27,075.76 | 398,870 |
| 2024-05-03 | 26,350.00 | 27,550.00 | 26,300.00 | 27,200.00 | 27,075.76 | 775,656 |
| 2024-05-02 | 26,100.00 | 27,050.00 | 26,100.00 | 26,250.00 | 26,130.10 | 445,740 |
| 2024-04-30 | 26,700.00 | 26,850.00 | 25,950.00 | 26,300.00 | 26,179.87 | 505,752 |
| 2024-04-29 | 26,850.00 | 27,150.00 | 26,500.00 | 26,800.00 | 26,677.59 | 423,351 |
| 2024-04-26 | 26,450.00 | 26,900.00 | 26,150.00 | 26,800.00 | 26,677.59 | 425,738 |
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.