SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25,550.00 | 26,450.00 | 25,550.00 | 26,250.00 | 26,130.10 | 312,095 |
| 2024-04-24 | 25,300.00 | 26,300.00 | 25,050.00 | 25,700.00 | 25,582.61 | 539,514 |
| 2024-04-23 | 24,950.00 | 25,350.00 | 24,800.00 | 25,100.00 | 24,985.35 | 159,134 |
| 2024-04-22 | 25,150.00 | 25,400.00 | 24,850.00 | 24,900.00 | 24,786.27 | 238,228 |
| 2024-04-19 | 25,200.00 | 25,350.00 | 24,500.00 | 25,250.00 | 25,134.67 | 260,385 |
| 2024-04-18 | 24,950.00 | 25,300.00 | 24,900.00 | 25,300.00 | 25,184.44 | 196,874 |
| 2024-04-17 | 25,100.00 | 25,850.00 | 24,900.00 | 24,950.00 | 24,836.04 | 219,691 |
| 2024-04-16 | 26,100.00 | 26,100.00 | 24,900.00 | 24,950.00 | 24,836.04 | 310,257 |
| 2024-04-15 | 25,500.00 | 26,150.00 | 25,450.00 | 26,050.00 | 25,931.01 | 176,919 |
| 2024-04-12 | 26,000.00 | 26,450.00 | 25,700.00 | 26,000.00 | 25,881.24 | 235,152 |
| 2024-04-11 | 25,100.00 | 26,150.00 | 25,000.00 | 26,000.00 | 25,881.24 | 285,437 |
| 2024-04-09 | 25,600.00 | 25,750.00 | 25,300.00 | 25,300.00 | 25,184.44 | 128,323 |
| 2024-04-08 | 25,350.00 | 25,650.00 | 24,850.00 | 25,650.00 | 25,532.84 | 277,149 |
| 2024-04-05 | 25,750.00 | 26,000.00 | 25,250.00 | 25,300.00 | 25,184.44 | 208,932 |
| 2024-04-04 | 26,300.00 | 26,650.00 | 25,950.00 | 26,100.00 | 25,980.79 | 286,998 |
| 2024-04-03 | 25,550.00 | 26,150.00 | 25,450.00 | 26,150.00 | 26,030.56 | 270,848 |
| 2024-04-02 | 26,000.00 | 26,050.00 | 25,400.00 | 25,950.00 | 25,831.47 | 305,967 |
| 2024-04-01 | 24,850.00 | 26,000.00 | 24,850.00 | 26,000.00 | 25,881.24 | 419,177 |
| 2024-03-29 | 24,700.00 | 24,950.00 | 24,350.00 | 24,800.00 | 24,686.72 | 355,328 |
| 2024-03-28 | 25,400.00 | 25,550.00 | 24,650.00 | 24,700.00 | 24,587.18 | 414,933 |
| 2024-03-27 | 25,350.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,184.44 | 310,380 |
| 2024-03-26 | 25,450.00 | 25,550.00 | 25,300.00 | 25,350.00 | 25,234.21 | 242,952 |
| 2024-03-25 | 25,750.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,234.21 | 187,573 |
| 2024-03-22 | 25,500.00 | 25,850.00 | 25,400.00 | 25,750.00 | 25,632.38 | 311,175 |
| 2024-03-21 | 25,900.00 | 26,050.00 | 25,100.00 | 25,350.00 | 25,234.21 | 763,868 |
| 2024-03-20 | 26,550.00 | 26,600.00 | 25,600.00 | 25,850.00 | 25,731.93 | 640,093 |
| 2024-03-19 | 27,150.00 | 27,300.00 | 26,400.00 | 26,450.00 | 26,329.19 | 432,366 |
| 2024-03-18 | 27,350.00 | 27,450.00 | 26,950.00 | 27,050.00 | 26,926.45 | 244,116 |
| 2024-03-15 | 27,100.00 | 27,350.00 | 26,850.00 | 27,350.00 | 27,225.08 | 371,630 |
| 2024-03-14 | 27,550.00 | 27,650.00 | 27,100.00 | 27,200.00 | 27,075.76 | 271,701 |
| 2024-03-13 | 27,550.00 | 27,700.00 | 27,000.00 | 27,200.00 | 27,075.76 | 288,106 |
| 2024-03-12 | 27,600.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,075.76 | 316,651 |
| 2024-03-11 | 27,250.00 | 27,550.00 | 27,000.00 | 27,500.00 | 27,374.39 | 210,718 |
| 2024-03-08 | 27,900.00 | 28,050.00 | 27,100.00 | 27,150.00 | 27,025.99 | 472,085 |
| 2024-03-07 | 27,900.00 | 28,300.00 | 27,650.00 | 27,850.00 | 27,722.79 | 331,468 |
| 2024-03-06 | 28,000.00 | 28,250.00 | 27,750.00 | 27,800.00 | 27,673.02 | 281,194 |
| 2024-03-05 | 28,600.00 | 28,650.00 | 28,100.00 | 28,100.00 | 27,971.65 | 307,349 |
| 2024-03-04 | 29,050.00 | 29,250.00 | 28,350.00 | 28,500.00 | 28,369.82 | 434,012 |
| 2024-02-29 | 29,000.00 | 29,150.00 | 28,700.00 | 28,950.00 | 28,817.77 | 329,220 |
| 2024-02-28 | 28,900.00 | 29,800.00 | 28,050.00 | 29,300.00 | 29,166.17 | 1,387,300 |
| 2024-02-27 | 28,100.00 | 28,400.00 | 27,500.00 | 27,650.00 | 27,523.71 | 336,551 |
| 2024-02-26 | 28,550.00 | 28,550.00 | 27,900.00 | 28,200.00 | 28,071.19 | 219,072 |
| 2024-02-23 | 28,300.00 | 29,400.00 | 28,100.00 | 28,550.00 | 28,419.60 | 567,128 |
| 2024-02-22 | 28,900.00 | 29,800.00 | 27,450.00 | 28,050.00 | 27,921.88 | 1,608,756 |
| 2024-02-21 | 27,650.00 | 27,900.00 | 27,350.00 | 27,450.00 | 27,324.62 | 324,408 |
| 2024-02-20 | 27,850.00 | 28,050.00 | 27,650.00 | 27,700.00 | 27,573.48 | 271,570 |
| 2024-02-19 | 28,850.00 | 28,850.00 | 27,650.00 | 27,900.00 | 27,772.56 | 476,783 |
| 2024-02-16 | 28,450.00 | 29,150.00 | 28,100.00 | 28,900.00 | 28,768.00 | 411,324 |
| 2024-02-15 | 28,150.00 | 28,800.00 | 27,900.00 | 28,300.00 | 28,170.74 | 385,151 |
| 2024-02-14 | 27,050.00 | 28,100.00 | 27,050.00 | 27,950.00 | 27,822.34 | 284,239 |
| 2024-02-13 | 27,300.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,374.39 | 229,930 |
| 2024-02-08 | 27,750.00 | 27,750.00 | 26,850.00 | 27,300.00 | 27,175.30 | 510,630 |
| 2024-02-07 | 27,900.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,623.25 | 288,150 |
| 2024-02-06 | 27,600.00 | 27,850.00 | 27,050.00 | 27,750.00 | 27,623.25 | 194,304 |
| 2024-02-05 | 27,150.00 | 27,700.00 | 27,000.00 | 27,350.00 | 27,225.08 | 210,692 |
| 2024-02-02 | 27,250.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,025.99 | 372,096 |
| 2024-02-01 | 27,450.00 | 27,800.00 | 26,850.00 | 26,950.00 | 26,826.90 | 442,567 |
| 2024-01-31 | 28,400.00 | 28,400.00 | 27,600.00 | 27,600.00 | 27,473.93 | 346,056 |
| 2024-01-30 | 28,650.00 | 28,950.00 | 28,200.00 | 28,400.00 | 28,270.28 | 207,751 |
| 2024-01-29 | 29,300.00 | 29,650.00 | 28,450.00 | 28,550.00 | 28,419.60 | 339,803 |
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.