SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 26,850.00 | 28,250.00 | 26,500.00 | 26,750.00 | 26,627.82 | 3,758,716 |
| 2023-05-03 | 26,950.00 | 27,350.00 | 25,950.00 | 26,700.00 | 26,578.05 | 4,835,577 |
| 2023-05-02 | 24,200.00 | 25,850.00 | 23,450.00 | 25,600.00 | 25,483.07 | 2,557,187 |
| 2023-04-28 | 23,900.00 | 25,800.00 | 23,650.00 | 24,400.00 | 24,288.55 | 6,284,675 |
| 2023-04-27 | 21,850.00 | 22,700.00 | 21,550.00 | 22,650.00 | 22,546.54 | 540,020 |
| 2023-04-26 | 21,450.00 | 22,750.00 | 21,400.00 | 21,950.00 | 21,849.74 | 751,054 |
| 2023-04-25 | 21,600.00 | 21,750.00 | 21,000.00 | 21,200.00 | 21,103.17 | 251,037 |
| 2023-04-24 | 21,400.00 | 21,650.00 | 20,950.00 | 21,550.00 | 21,451.57 | 377,407 |
| 2023-04-21 | 21,800.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,302.25 | 289,197 |
| 2023-04-20 | 21,750.00 | 22,350.00 | 21,650.00 | 21,850.00 | 21,750.20 | 364,736 |
| 2023-04-19 | 22,300.00 | 22,350.00 | 21,700.00 | 21,800.00 | 21,700.43 | 652,312 |
| 2023-04-18 | 22,250.00 | 22,750.00 | 21,850.00 | 22,250.00 | 22,148.37 | 378,264 |
| 2023-04-17 | 22,600.00 | 22,600.00 | 21,750.00 | 22,250.00 | 22,148.37 | 479,888 |
| 2023-04-14 | 23,000.00 | 23,050.00 | 22,450.00 | 22,650.00 | 22,546.54 | 322,799 |
| 2023-04-13 | 22,750.00 | 22,900.00 | 22,250.00 | 22,500.00 | 22,397.23 | 301,669 |
| 2023-04-12 | 23,000.00 | 23,200.00 | 22,450.00 | 22,750.00 | 22,646.09 | 398,432 |
| 2023-04-11 | 22,800.00 | 23,300.00 | 22,700.00 | 23,200.00 | 23,094.03 | 197,600 |
| 2023-04-10 | 23,400.00 | 23,450.00 | 22,600.00 | 22,750.00 | 22,646.09 | 632,393 |
| 2023-04-07 | 24,000.00 | 24,150.00 | 23,400.00 | 23,500.00 | 23,392.66 | 386,857 |
| 2023-04-06 | 24,500.00 | 24,850.00 | 23,550.00 | 23,700.00 | 23,591.75 | 653,577 |
| 2023-04-05 | 23,700.00 | 24,500.00 | 23,650.00 | 24,200.00 | 24,089.46 | 1,051,928 |
| 2023-04-04 | 22,850.00 | 24,200.00 | 22,850.00 | 23,200.00 | 23,094.03 | 1,202,351 |
| 2023-04-03 | 22,100.00 | 22,800.00 | 22,050.00 | 22,550.00 | 22,447.00 | 488,853 |
| 2023-03-31 | 22,600.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,247.91 | 648,211 |
| 2023-03-30 | 22,350.00 | 22,450.00 | 21,900.00 | 22,300.00 | 22,198.14 | 424,566 |
| 2023-03-29 | 22,800.00 | 22,850.00 | 22,100.00 | 22,300.00 | 22,198.14 | 461,810 |
| 2023-03-28 | 22,350.00 | 22,750.00 | 21,850.00 | 22,650.00 | 22,546.54 | 875,207 |
| 2023-03-27 | 22,150.00 | 22,650.00 | 21,750.00 | 22,350.00 | 22,247.91 | 1,424,546 |
| 2023-03-24 | 21,500.00 | 22,450.00 | 20,500.00 | 21,350.00 | 21,252.48 | 7,855,345 |
| 2023-03-23 | 24,150.00 | 24,450.00 | 23,200.00 | 23,500.00 | 23,392.66 | 403,921 |
| 2023-03-22 | 24,550.00 | 24,700.00 | 24,000.00 | 24,400.00 | 24,288.55 | 253,114 |
| 2023-03-21 | 24,600.00 | 24,900.00 | 24,200.00 | 24,800.00 | 24,686.72 | 385,186 |
| 2023-03-20 | 24,000.00 | 24,950.00 | 23,600.00 | 24,700.00 | 24,587.18 | 778,170 |
| 2023-03-17 | 23,050.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,790.83 | 624,859 |
| 2023-03-16 | 22,950.00 | 23,150.00 | 22,400.00 | 22,850.00 | 22,745.63 | 352,951 |
| 2023-03-15 | 22,850.00 | 23,300.00 | 22,350.00 | 23,000.00 | 22,894.95 | 309,236 |
| 2023-03-14 | 22,800.00 | 23,000.00 | 22,300.00 | 22,350.00 | 22,247.91 | 257,965 |
| 2023-03-13 | 22,800.00 | 23,050.00 | 21,600.00 | 22,850.00 | 22,745.63 | 301,874 |
| 2023-03-10 | 22,650.00 | 23,350.00 | 22,250.00 | 23,050.00 | 22,944.72 | 374,824 |
| 2023-03-09 | 22,250.00 | 23,200.00 | 22,050.00 | 22,800.00 | 22,695.86 | 405,064 |
| 2023-03-08 | 21,900.00 | 22,250.00 | 21,850.00 | 22,250.00 | 22,148.37 | 127,347 |
| 2023-03-07 | 22,150.00 | 22,400.00 | 21,950.00 | 22,250.00 | 22,148.37 | 112,060 |
| 2023-03-06 | 22,000.00 | 22,500.00 | 21,800.00 | 22,350.00 | 22,247.91 | 168,467 |
| 2023-03-03 | 22,350.00 | 22,400.00 | 21,700.00 | 22,000.00 | 21,899.51 | 108,571 |
| 2023-03-02 | 22,400.00 | 22,600.00 | 21,900.00 | 22,250.00 | 22,148.37 | 196,945 |
| 2023-02-28 | 22,200.00 | 22,300.00 | 21,600.00 | 22,150.00 | 22,048.83 | 193,794 |
| 2023-02-27 | 20,900.00 | 22,200.00 | 20,850.00 | 22,150.00 | 22,048.83 | 288,372 |
| 2023-02-24 | 21,700.00 | 21,700.00 | 21,000.00 | 21,200.00 | 21,103.17 | 108,451 |
| 2023-02-23 | 21,700.00 | 21,900.00 | 21,200.00 | 21,500.00 | 21,401.80 | 115,166 |
| 2023-02-22 | 21,100.00 | 21,500.00 | 20,950.00 | 21,500.00 | 21,401.80 | 118,060 |
| 2023-02-21 | 21,900.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,302.25 | 205,074 |
| 2023-02-20 | 21,800.00 | 22,050.00 | 21,350.00 | 21,900.00 | 21,799.97 | 131,336 |
| 2023-02-17 | 22,500.00 | 22,600.00 | 21,700.00 | 21,800.00 | 21,700.43 | 227,939 |
| 2023-02-16 | 23,200.00 | 23,300.00 | 22,450.00 | 22,800.00 | 22,695.86 | 243,143 |
| 2023-02-15 | 22,750.00 | 23,700.00 | 22,500.00 | 22,850.00 | 22,745.63 | 479,124 |
| 2023-02-14 | 22,150.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,297.69 | 251,863 |
| 2023-02-13 | 21,950.00 | 22,400.00 | 21,800.00 | 22,050.00 | 21,949.28 | 137,350 |
| 2023-02-10 | 22,000.00 | 22,250.00 | 21,600.00 | 22,050.00 | 21,949.28 | 141,298 |
| 2023-02-09 | 22,050.00 | 22,400.00 | 21,950.00 | 22,050.00 | 21,949.28 | 149,419 |
| 2023-02-08 | 22,350.00 | 22,700.00 | 21,900.00 | 22,150.00 | 22,048.83 | 228,864 |
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.