SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 29,300.00 | 30,600.00 | 29,200.00 | 30,600.00 | 30,460.23 | 689,124 |
| 2023-10-31 | 29,550.00 | 30,400.00 | 28,500.00 | 28,900.00 | 28,768.00 | 549,451 |
| 2023-10-30 | 29,650.00 | 30,050.00 | 28,750.00 | 28,900.00 | 28,768.00 | 331,587 |
| 2023-10-27 | 30,000.00 | 30,100.00 | 29,100.00 | 29,650.00 | 29,514.57 | 288,737 |
| 2023-10-26 | 30,000.00 | 30,750.00 | 29,650.00 | 29,700.00 | 29,564.34 | 337,195 |
| 2023-10-25 | 30,600.00 | 30,850.00 | 30,150.00 | 30,700.00 | 30,559.77 | 416,598 |
| 2023-10-24 | 29,500.00 | 31,000.00 | 29,450.00 | 30,700.00 | 30,559.77 | 1,341,164 |
| 2023-10-23 | 27,550.00 | 29,400.00 | 27,500.00 | 29,200.00 | 29,066.63 | 498,406 |
| 2023-10-20 | 28,850.00 | 29,050.00 | 27,950.00 | 28,200.00 | 28,071.19 | 585,470 |
| 2023-10-19 | 29,500.00 | 30,400.00 | 29,150.00 | 29,200.00 | 29,066.63 | 402,641 |
| 2023-10-18 | 30,400.00 | 30,550.00 | 29,600.00 | 30,000.00 | 29,862.97 | 375,531 |
| 2023-10-17 | 29,800.00 | 30,750.00 | 29,650.00 | 30,400.00 | 30,261.14 | 524,383 |
| 2023-10-16 | 29,300.00 | 29,800.00 | 28,750.00 | 29,500.00 | 29,365.26 | 320,892 |
| 2023-10-13 | 30,300.00 | 30,650.00 | 29,450.00 | 29,600.00 | 29,464.80 | 348,147 |
| 2023-10-12 | 30,250.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,211.37 | 313,323 |
| 2023-10-11 | 31,000.00 | 31,400.00 | 30,000.00 | 30,300.00 | 30,161.60 | 657,805 |
| 2023-10-10 | 31,300.00 | 32,150.00 | 30,200.00 | 30,500.00 | 30,360.69 | 1,015,284 |
| 2023-10-06 | 30,650.00 | 31,400.00 | 30,300.00 | 31,200.00 | 31,057.49 | 654,280 |
| 2023-10-05 | 30,800.00 | 31,150.00 | 30,350.00 | 30,600.00 | 30,460.23 | 545,049 |
| 2023-10-04 | 30,500.00 | 31,000.00 | 30,200.00 | 30,500.00 | 30,360.69 | 664,980 |
| 2023-09-27 | 30,400.00 | 30,900.00 | 30,150.00 | 30,800.00 | 30,659.32 | 353,238 |
| 2023-09-26 | 30,100.00 | 30,800.00 | 29,900.00 | 30,450.00 | 30,310.92 | 476,797 |
| 2023-09-25 | 30,250.00 | 30,300.00 | 29,500.00 | 30,000.00 | 29,862.97 | 292,266 |
| 2023-09-22 | 29,550.00 | 30,550.00 | 29,300.00 | 30,100.00 | 29,962.52 | 421,620 |
| 2023-09-21 | 30,650.00 | 31,300.00 | 29,900.00 | 29,900.00 | 29,763.43 | 648,858 |
| 2023-09-20 | 31,000.00 | 31,650.00 | 30,300.00 | 31,000.00 | 30,858.40 | 1,103,930 |
| 2023-09-19 | 29,650.00 | 30,750.00 | 29,400.00 | 30,600.00 | 30,460.23 | 1,317,023 |
| 2023-09-18 | 29,000.00 | 29,450.00 | 28,250.00 | 29,250.00 | 29,116.40 | 255,231 |
| 2023-09-15 | 29,250.00 | 30,200.00 | 29,100.00 | 29,100.00 | 28,967.08 | 640,316 |
| 2023-09-14 | 27,700.00 | 29,200.00 | 27,400.00 | 29,100.00 | 28,967.08 | 623,193 |
| 2023-09-13 | 29,250.00 | 29,650.00 | 27,600.00 | 27,900.00 | 27,772.56 | 985,103 |
| 2023-09-12 | 29,500.00 | 30,250.00 | 29,450.00 | 29,550.00 | 29,415.03 | 688,774 |
| 2023-09-11 | 29,600.00 | 29,600.00 | 28,650.00 | 29,200.00 | 29,066.63 | 416,960 |
| 2023-09-08 | 28,350.00 | 29,500.00 | 28,200.00 | 29,250.00 | 29,116.40 | 618,475 |
| 2023-09-07 | 28,250.00 | 28,850.00 | 27,800.00 | 28,150.00 | 28,021.42 | 481,569 |
| 2023-09-06 | 28,800.00 | 29,300.00 | 28,300.00 | 28,450.00 | 28,320.05 | 413,702 |
| 2023-09-05 | 29,400.00 | 29,500.00 | 28,100.00 | 28,800.00 | 28,668.45 | 883,859 |
| 2023-09-04 | 30,300.00 | 30,600.00 | 28,900.00 | 29,050.00 | 28,917.31 | 816,858 |
| 2023-09-01 | 30,400.00 | 30,850.00 | 29,750.00 | 30,050.00 | 29,912.74 | 611,450 |
| 2023-08-31 | 29,750.00 | 30,450.00 | 29,250.00 | 30,450.00 | 30,310.92 | 934,459 |
| 2023-08-30 | 32,000.00 | 32,150.00 | 29,450.00 | 29,650.00 | 29,514.57 | 2,034,101 |
| 2023-08-29 | 32,200.00 | 32,450.00 | 31,650.00 | 31,900.00 | 31,754.29 | 502,712 |
| 2023-08-28 | 31,050.00 | 32,400.00 | 31,000.00 | 32,100.00 | 31,953.38 | 1,082,726 |
| 2023-08-25 | 30,350.00 | 31,650.00 | 30,250.00 | 30,800.00 | 30,659.32 | 626,767 |
| 2023-08-24 | 30,800.00 | 31,350.00 | 30,400.00 | 30,950.00 | 30,808.63 | 813,531 |
| 2023-08-23 | 31,300.00 | 31,900.00 | 30,200.00 | 30,300.00 | 30,161.60 | 937,585 |
| 2023-08-22 | 30,400.00 | 31,600.00 | 30,250.00 | 31,400.00 | 31,256.58 | 1,604,291 |
| 2023-08-21 | 30,350.00 | 31,000.00 | 29,950.00 | 30,350.00 | 30,211.37 | 1,228,070 |
| 2023-08-18 | 29,650.00 | 30,400.00 | 29,400.00 | 30,150.00 | 30,012.29 | 1,056,459 |
| 2023-08-17 | 28,100.00 | 29,950.00 | 28,100.00 | 29,900.00 | 29,763.43 | 1,506,506 |
| 2023-08-16 | 28,650.00 | 29,750.00 | 28,350.00 | 28,550.00 | 28,419.60 | 1,042,183 |
| 2023-08-14 | 29,000.00 | 29,400.00 | 28,650.00 | 28,800.00 | 28,668.45 | 467,114 |
| 2023-08-11 | 28,550.00 | 29,350.00 | 28,350.00 | 29,000.00 | 28,867.54 | 989,330 |
| 2023-08-10 | 28,150.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,170.74 | 728,878 |
| 2023-08-09 | 29,000.00 | 29,100.00 | 27,500.00 | 28,300.00 | 28,170.74 | 1,208,381 |
| 2023-08-08 | 27,100.00 | 29,150.00 | 26,650.00 | 28,950.00 | 28,817.77 | 2,637,768 |
| 2023-08-07 | 25,950.00 | 27,300.00 | 25,450.00 | 27,100.00 | 26,976.22 | 644,381 |
| 2023-08-04 | 26,700.00 | 26,800.00 | 26,050.00 | 26,150.00 | 26,030.56 | 317,689 |
| 2023-08-03 | 26,350.00 | 27,150.00 | 25,850.00 | 26,700.00 | 26,578.05 | 569,229 |
| 2023-08-02 | 26,950.00 | 27,650.00 | 26,300.00 | 26,400.00 | 26,279.42 | 549,674 |
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.