SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 27,950.00 | 27,950.00 | 26,850.00 | 27,100.00 | 26,976.22 | 495,325 |
| 2023-07-31 | 28,400.00 | 28,450.00 | 27,350.00 | 27,750.00 | 27,623.25 | 541,553 |
| 2023-07-28 | 27,250.00 | 28,800.00 | 27,250.00 | 28,150.00 | 28,021.42 | 515,476 |
| 2023-07-27 | 26,850.00 | 28,150.00 | 26,800.00 | 27,500.00 | 27,374.39 | 668,503 |
| 2023-07-26 | 28,300.00 | 28,700.00 | 25,700.00 | 26,800.00 | 26,677.59 | 1,161,222 |
| 2023-07-25 | 28,250.00 | 29,000.00 | 27,900.00 | 28,250.00 | 28,120.97 | 420,844 |
| 2023-07-24 | 28,300.00 | 28,600.00 | 27,700.00 | 28,250.00 | 28,120.97 | 494,812 |
| 2023-07-21 | 28,650.00 | 28,750.00 | 28,000.00 | 28,300.00 | 28,170.74 | 564,614 |
| 2023-07-20 | 30,000.00 | 31,350.00 | 28,550.00 | 29,200.00 | 29,066.63 | 1,483,387 |
| 2023-07-19 | 30,000.00 | 30,450.00 | 29,500.00 | 30,050.00 | 29,912.74 | 940,680 |
| 2023-07-18 | 30,450.00 | 30,900.00 | 29,600.00 | 30,050.00 | 29,912.74 | 1,252,382 |
| 2023-07-17 | 29,000.00 | 30,900.00 | 28,350.00 | 30,350.00 | 30,211.37 | 1,835,899 |
| 2023-07-14 | 27,350.00 | 29,700.00 | 27,350.00 | 29,450.00 | 29,315.48 | 2,017,766 |
| 2023-07-13 | 27,950.00 | 28,150.00 | 27,300.00 | 27,450.00 | 27,324.62 | 455,436 |
| 2023-07-12 | 27,750.00 | 28,150.00 | 27,250.00 | 27,800.00 | 27,673.02 | 370,586 |
| 2023-07-11 | 27,600.00 | 28,200.00 | 27,350.00 | 27,800.00 | 27,673.02 | 384,200 |
| 2023-07-10 | 27,350.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,473.93 | 481,745 |
| 2023-07-07 | 28,100.00 | 28,150.00 | 27,500.00 | 27,500.00 | 27,374.39 | 457,735 |
| 2023-07-06 | 28,500.00 | 28,900.00 | 27,750.00 | 28,100.00 | 27,971.65 | 751,827 |
| 2023-07-05 | 28,800.00 | 29,050.00 | 27,900.00 | 28,600.00 | 28,469.37 | 691,577 |
| 2023-07-04 | 28,850.00 | 29,300.00 | 28,450.00 | 28,850.00 | 28,718.22 | 411,466 |
| 2023-07-03 | 29,650.00 | 30,100.00 | 28,400.00 | 28,850.00 | 28,718.22 | 967,614 |
| 2023-06-30 | 29,600.00 | 29,700.00 | 28,850.00 | 29,350.00 | 29,215.94 | 558,248 |
| 2023-06-29 | 29,800.00 | 30,150.00 | 29,300.00 | 29,350.00 | 29,215.94 | 1,183,721 |
| 2023-06-28 | 28,100.00 | 29,900.00 | 27,300.00 | 29,800.00 | 29,663.89 | 2,007,533 |
| 2023-06-27 | 28,150.00 | 28,350.00 | 27,500.00 | 27,950.00 | 27,822.34 | 669,303 |
| 2023-06-26 | 29,300.00 | 29,750.00 | 28,200.00 | 28,500.00 | 28,369.82 | 1,662,023 |
| 2023-06-23 | 27,450.00 | 29,150.00 | 27,300.00 | 28,500.00 | 28,369.82 | 1,856,241 |
| 2023-06-22 | 27,800.00 | 28,150.00 | 26,950.00 | 27,100.00 | 26,976.22 | 567,119 |
| 2023-06-21 | 27,950.00 | 28,550.00 | 27,700.00 | 27,850.00 | 27,722.79 | 616,040 |
| 2023-06-20 | 28,000.00 | 28,500.00 | 27,550.00 | 27,900.00 | 27,772.56 | 484,268 |
| 2023-06-19 | 27,600.00 | 28,750.00 | 27,550.00 | 27,900.00 | 27,772.56 | 741,801 |
| 2023-06-16 | 27,050.00 | 28,200.00 | 26,700.00 | 27,900.00 | 27,772.56 | 872,712 |
| 2023-06-15 | 27,300.00 | 27,400.00 | 26,650.00 | 26,900.00 | 26,777.13 | 502,385 |
| 2023-06-14 | 28,050.00 | 28,100.00 | 26,850.00 | 27,350.00 | 27,225.08 | 1,118,090 |
| 2023-06-13 | 26,650.00 | 28,900.00 | 26,600.00 | 28,150.00 | 28,021.42 | 2,990,501 |
| 2023-06-12 | 25,600.00 | 26,500.00 | 25,500.00 | 26,400.00 | 26,279.42 | 860,216 |
| 2023-06-09 | 24,800.00 | 25,950.00 | 24,600.00 | 25,400.00 | 25,283.98 | 870,749 |
| 2023-06-08 | 25,050.00 | 25,050.00 | 24,300.00 | 24,800.00 | 24,686.72 | 392,880 |
| 2023-06-07 | 25,200.00 | 25,200.00 | 24,800.00 | 24,950.00 | 24,836.04 | 341,152 |
| 2023-06-05 | 25,650.00 | 25,700.00 | 25,050.00 | 25,150.00 | 25,035.12 | 368,251 |
| 2023-06-02 | 24,950.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,184.44 | 309,812 |
| 2023-06-01 | 25,300.00 | 25,700.00 | 24,650.00 | 24,950.00 | 24,836.04 | 432,403 |
| 2023-05-31 | 24,800.00 | 25,400.00 | 24,650.00 | 25,300.00 | 25,184.44 | 566,987 |
| 2023-05-30 | 24,550.00 | 25,250.00 | 24,550.00 | 25,000.00 | 24,885.81 | 491,240 |
| 2023-05-26 | 24,650.00 | 25,100.00 | 24,450.00 | 24,450.00 | 24,338.32 | 291,423 |
| 2023-05-25 | 25,000.00 | 25,050.00 | 24,350.00 | 24,650.00 | 24,537.41 | 286,370 |
| 2023-05-24 | 24,350.00 | 25,050.00 | 24,000.00 | 24,900.00 | 24,786.27 | 473,028 |
| 2023-05-23 | 25,350.00 | 25,450.00 | 24,200.00 | 24,350.00 | 24,238.78 | 826,527 |
| 2023-05-22 | 24,750.00 | 24,950.00 | 24,200.00 | 24,800.00 | 24,686.72 | 382,243 |
| 2023-05-19 | 24,850.00 | 24,950.00 | 24,350.00 | 24,700.00 | 24,587.18 | 634,813 |
| 2023-05-18 | 25,650.00 | 25,700.00 | 24,700.00 | 24,750.00 | 24,636.95 | 639,586 |
| 2023-05-17 | 25,600.00 | 25,900.00 | 25,200.00 | 25,600.00 | 25,483.07 | 490,394 |
| 2023-05-16 | 25,150.00 | 25,950.00 | 24,750.00 | 25,700.00 | 25,582.61 | 812,030 |
| 2023-05-15 | 25,200.00 | 25,200.00 | 24,150.00 | 24,700.00 | 24,587.18 | 554,892 |
| 2023-05-12 | 25,250.00 | 25,500.00 | 24,350.00 | 25,300.00 | 25,184.44 | 478,973 |
| 2023-05-11 | 24,900.00 | 25,500.00 | 24,650.00 | 25,200.00 | 25,084.90 | 512,969 |
| 2023-05-10 | 24,900.00 | 25,200.00 | 24,700.00 | 24,800.00 | 24,686.72 | 518,581 |
| 2023-05-09 | 25,500.00 | 25,900.00 | 24,800.00 | 24,900.00 | 24,786.27 | 973,493 |
| 2023-05-08 | 27,100.00 | 27,150.00 | 25,550.00 | 25,650.00 | 25,532.84 | 1,163,981 |
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.