SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 22,500.00 | 22,600.00 | 22,100.00 | 22,250.00 | 22,148.37 | 145,497 |
| 2023-02-06 | 22,550.00 | 22,600.00 | 22,150.00 | 22,500.00 | 22,397.23 | 116,266 |
| 2023-02-03 | 22,550.00 | 22,650.00 | 22,250.00 | 22,600.00 | 22,496.77 | 127,995 |
| 2023-02-02 | 22,100.00 | 22,750.00 | 22,050.00 | 22,550.00 | 22,447.00 | 220,900 |
| 2023-02-01 | 22,200.00 | 22,350.00 | 21,700.00 | 22,050.00 | 21,949.28 | 104,321 |
| 2023-01-31 | 21,800.00 | 22,450.00 | 21,300.00 | 22,300.00 | 22,198.14 | 169,590 |
| 2023-01-30 | 22,550.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,750.20 | 157,342 |
| 2023-01-27 | 22,100.00 | 22,550.00 | 21,800.00 | 22,400.00 | 22,297.69 | 182,805 |
| 2023-01-26 | 22,150.00 | 22,650.00 | 21,850.00 | 22,000.00 | 21,899.51 | 208,296 |
| 2023-01-25 | 22,050.00 | 22,500.00 | 21,700.00 | 22,150.00 | 22,048.83 | 390,144 |
| 2023-01-20 | 20,500.00 | 21,950.00 | 20,500.00 | 21,850.00 | 21,750.20 | 464,101 |
| 2023-01-19 | 20,150.00 | 20,900.00 | 20,000.00 | 20,750.00 | 20,655.22 | 213,449 |
| 2023-01-18 | 20,050.00 | 20,250.00 | 19,800.00 | 20,150.00 | 20,057.96 | 67,838 |
| 2023-01-17 | 20,100.00 | 20,500.00 | 19,950.00 | 20,050.00 | 19,958.42 | 102,185 |
| 2023-01-16 | 20,400.00 | 20,600.00 | 19,800.00 | 20,300.00 | 20,207.28 | 228,059 |
| 2023-01-13 | 21,100.00 | 21,150.00 | 20,200.00 | 20,450.00 | 20,356.59 | 203,332 |
| 2023-01-12 | 20,400.00 | 21,000.00 | 20,200.00 | 20,900.00 | 20,804.54 | 374,543 |
| 2023-01-11 | 19,750.00 | 20,350.00 | 19,650.00 | 20,250.00 | 20,157.51 | 204,791 |
| 2023-01-10 | 19,800.00 | 20,000.00 | 19,400.00 | 19,700.00 | 19,610.02 | 192,642 |
| 2023-01-09 | 19,250.00 | 19,500.00 | 19,100.00 | 19,400.00 | 19,311.39 | 75,586 |
| 2023-01-06 | 18,900.00 | 19,500.00 | 18,800.00 | 19,200.00 | 19,112.30 | 173,528 |
| 2023-01-05 | 19,150.00 | 19,200.00 | 18,750.00 | 19,000.00 | 18,913.22 | 143,483 |
| 2023-01-04 | 18,300.00 | 19,400.00 | 18,050.00 | 19,100.00 | 19,012.76 | 410,787 |
| 2023-01-03 | 17,500.00 | 18,400.00 | 17,350.00 | 18,350.00 | 18,266.18 | 591,444 |
| 2023-01-02 | 17,600.00 | 18,450.00 | 16,800.00 | 17,500.00 | 17,420.07 | 454,559 |
| 2022-12-29 | 17,200.00 | 17,400.00 | 16,950.00 | 17,400.00 | 17,320.52 | 109,866 |
| 2022-12-28 | 16,700.00 | 17,250.00 | 16,700.00 | 17,200.00 | 17,121.44 | 169,521 |
| 2022-12-27 | 17,000.00 | 17,150.00 | 16,550.00 | 16,650.00 | 16,573.95 | 279,934 |
| 2022-12-26 | 17,000.00 | 17,100.00 | 16,750.00 | 16,850.00 | 16,773.04 | 130,981 |
| 2022-12-23 | 17,150.00 | 17,300.00 | 16,850.00 | 17,000.00 | 16,922.35 | 135,856 |
| 2022-12-22 | 17,450.00 | 17,500.00 | 17,250.00 | 17,400.00 | 17,320.52 | 73,457 |
| 2022-12-21 | 17,500.00 | 17,550.00 | 17,250.00 | 17,250.00 | 17,171.21 | 54,898 |
| 2022-12-20 | 17,650.00 | 17,800.00 | 17,350.00 | 17,400.00 | 17,320.52 | 98,530 |
| 2022-12-19 | 17,750.00 | 17,800.00 | 17,500.00 | 17,750.00 | 17,668.93 | 47,540 |
| 2022-12-16 | 17,400.00 | 18,000.00 | 17,300.00 | 17,650.00 | 17,569.38 | 84,117 |
| 2022-12-15 | 17,600.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,619.15 | 75,045 |
| 2022-12-14 | 17,550.00 | 17,650.00 | 17,400.00 | 17,600.00 | 17,519.61 | 60,322 |
| 2022-12-13 | 17,500.00 | 17,600.00 | 17,150.00 | 17,350.00 | 17,270.75 | 65,187 |
| 2022-12-12 | 17,550.00 | 17,650.00 | 17,200.00 | 17,400.00 | 17,320.52 | 54,561 |
| 2022-12-09 | 17,200.00 | 17,550.00 | 17,200.00 | 17,550.00 | 17,469.84 | 52,438 |
| 2022-12-08 | 17,250.00 | 17,350.00 | 17,050.00 | 17,050.00 | 16,972.12 | 68,159 |
| 2022-12-07 | 17,450.00 | 17,500.00 | 17,250.00 | 17,300.00 | 17,220.98 | 70,652 |
| 2022-12-06 | 17,950.00 | 17,950.00 | 17,450.00 | 17,450.00 | 17,370.30 | 99,914 |
| 2022-12-05 | 17,950.00 | 18,100.00 | 17,850.00 | 17,950.00 | 17,868.01 | 36,518 |
| 2022-12-02 | 18,150.00 | 18,150.00 | 17,850.00 | 17,900.00 | 17,818.24 | 65,177 |
| 2022-12-01 | 18,400.00 | 18,400.00 | 18,000.00 | 18,050.00 | 17,967.55 | 92,853 |
| 2022-11-30 | 17,900.00 | 18,150.00 | 17,750.00 | 18,100.00 | 18,017.33 | 47,338 |
| 2022-11-29 | 18,000.00 | 18,250.00 | 17,800.00 | 17,900.00 | 17,818.24 | 88,959 |
| 2022-11-28 | 18,400.00 | 18,450.00 | 18,150.00 | 18,150.00 | 18,067.10 | 68,725 |
| 2022-11-25 | 18,550.00 | 18,600.00 | 18,250.00 | 18,350.00 | 18,266.18 | 83,402 |
| 2022-11-24 | 18,250.00 | 18,600.00 | 18,150.00 | 18,400.00 | 18,315.96 | 67,475 |
| 2022-11-23 | 18,000.00 | 18,200.00 | 17,850.00 | 18,100.00 | 18,017.33 | 75,075 |
| 2022-11-22 | 18,100.00 | 18,400.00 | 17,700.00 | 17,850.00 | 17,768.47 | 145,579 |
| 2022-11-21 | 19,000.00 | 19,000.00 | 18,100.00 | 18,200.00 | 18,116.87 | 138,019 |
| 2022-11-18 | 19,150.00 | 19,450.00 | 18,650.00 | 18,900.00 | 18,813.67 | 194,604 |
| 2022-11-17 | 19,350.00 | 19,450.00 | 19,100.00 | 19,200.00 | 19,112.30 | 70,595 |
| 2022-11-16 | 19,400.00 | 19,550.00 | 19,200.00 | 19,450.00 | 19,361.16 | 91,568 |
| 2022-11-15 | 19,400.00 | 19,500.00 | 19,100.00 | 19,250.00 | 19,162.07 | 130,056 |
| 2022-11-14 | 19,550.00 | 19,700.00 | 19,350.00 | 19,400.00 | 19,311.39 | 86,361 |
| 2022-11-11 | 19,550.00 | 19,550.00 | 19,350.00 | 19,400.00 | 19,311.39 | 107,592 |
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.