SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 19,100.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,012.76 | 105,877 |
| 2022-11-09 | 19,400.00 | 19,500.00 | 19,050.00 | 19,300.00 | 19,211.85 | 108,725 |
| 2022-11-08 | 19,150.00 | 19,450.00 | 19,050.00 | 19,300.00 | 19,211.85 | 129,050 |
| 2022-11-07 | 18,650.00 | 18,950.00 | 18,550.00 | 18,850.00 | 18,763.90 | 68,346 |
| 2022-11-04 | 18,600.00 | 19,200.00 | 18,400.00 | 18,500.00 | 18,415.50 | 168,603 |
| 2022-11-03 | 18,150.00 | 18,800.00 | 18,000.00 | 18,600.00 | 18,515.04 | 135,490 |
| 2022-11-02 | 18,100.00 | 18,650.00 | 17,950.00 | 18,400.00 | 18,315.96 | 128,849 |
| 2022-11-01 | 17,200.00 | 18,050.00 | 17,000.00 | 18,050.00 | 17,967.55 | 160,193 |
| 2022-10-31 | 17,400.00 | 17,450.00 | 17,000.00 | 17,250.00 | 17,171.21 | 74,225 |
| 2022-10-28 | 17,100.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,121.44 | 112,072 |
| 2022-10-27 | 17,000.00 | 17,200.00 | 16,950.00 | 17,100.00 | 17,021.89 | 99,630 |
| 2022-10-26 | 17,550.00 | 17,650.00 | 16,950.00 | 16,950.00 | 16,872.58 | 134,174 |
| 2022-10-25 | 17,700.00 | 17,750.00 | 17,300.00 | 17,500.00 | 17,420.07 | 67,299 |
| 2022-10-24 | 18,000.00 | 18,150.00 | 17,500.00 | 17,500.00 | 17,420.07 | 79,949 |
| 2022-10-21 | 17,500.00 | 18,150.00 | 17,250.00 | 17,800.00 | 17,718.70 | 86,468 |
| 2022-10-20 | 18,000.00 | 18,000.00 | 17,500.00 | 17,650.00 | 17,569.38 | 75,181 |
| 2022-10-19 | 17,700.00 | 18,100.00 | 17,600.00 | 18,050.00 | 17,967.55 | 117,217 |
| 2022-10-18 | 18,000.00 | 18,150.00 | 17,500.00 | 17,800.00 | 17,718.70 | 88,896 |
| 2022-10-17 | 17,000.00 | 17,800.00 | 17,000.00 | 17,750.00 | 17,668.93 | 79,414 |
| 2022-10-14 | 17,350.00 | 17,800.00 | 17,100.00 | 17,350.00 | 17,270.75 | 174,827 |
| 2022-10-13 | 17,650.00 | 17,850.00 | 16,800.00 | 16,950.00 | 16,872.58 | 186,668 |
| 2022-10-12 | 17,750.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,619.15 | 90,904 |
| 2022-10-11 | 18,450.00 | 18,450.00 | 17,600.00 | 17,800.00 | 17,718.70 | 146,431 |
| 2022-10-07 | 19,100.00 | 19,200.00 | 18,800.00 | 18,850.00 | 18,763.90 | 87,489 |
| 2022-10-06 | 19,050.00 | 19,300.00 | 19,000.00 | 19,150.00 | 19,062.53 | 68,890 |
| 2022-10-05 | 19,750.00 | 19,800.00 | 18,650.00 | 19,050.00 | 18,962.99 | 119,420 |
| 2022-10-04 | 19,100.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,311.39 | 102,956 |
| 2022-09-30 | 18,950.00 | 19,300.00 | 18,750.00 | 18,900.00 | 18,813.67 | 125,344 |
| 2022-09-29 | 19,500.00 | 19,900.00 | 19,250.00 | 19,300.00 | 19,211.85 | 111,164 |
| 2022-09-28 | 20,200.00 | 20,300.00 | 19,250.00 | 19,250.00 | 19,162.07 | 163,032 |
| 2022-09-27 | 20,350.00 | 20,500.00 | 19,650.00 | 20,000.00 | 19,908.65 | 134,157 |
| 2022-09-26 | 21,650.00 | 21,700.00 | 20,250.00 | 20,350.00 | 20,257.05 | 276,638 |
| 2022-09-23 | 22,100.00 | 22,500.00 | 21,950.00 | 22,000.00 | 21,899.51 | 192,426 |
| 2022-09-22 | 21,600.00 | 22,100.00 | 21,450.00 | 22,100.00 | 21,999.06 | 202,288 |
| 2022-09-21 | 22,150.00 | 22,450.00 | 21,800.00 | 21,900.00 | 21,799.97 | 120,579 |
| 2022-09-20 | 22,100.00 | 22,800.00 | 22,000.00 | 22,250.00 | 22,148.37 | 141,933 |
| 2022-09-19 | 22,200.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,750.20 | 155,432 |
| 2022-09-16 | 22,500.00 | 22,500.00 | 21,700.00 | 22,400.00 | 22,297.69 | 291,820 |
| 2022-09-15 | 21,100.00 | 22,500.00 | 20,950.00 | 22,500.00 | 22,397.23 | 502,889 |
| 2022-09-14 | 20,650.00 | 21,050.00 | 20,500.00 | 20,950.00 | 20,854.31 | 109,222 |
| 2022-09-13 | 21,050.00 | 21,450.00 | 20,950.00 | 21,350.00 | 21,252.48 | 85,371 |
| 2022-09-08 | 21,250.00 | 21,450.00 | 20,950.00 | 20,950.00 | 20,854.31 | 90,344 |
| 2022-09-07 | 21,150.00 | 21,200.00 | 20,800.00 | 21,050.00 | 20,953.85 | 78,302 |
| 2022-09-06 | 20,500.00 | 21,250.00 | 20,500.00 | 21,150.00 | 21,053.40 | 85,147 |
| 2022-09-05 | 20,550.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,655.22 | 89,885 |
| 2022-09-02 | 20,500.00 | 20,650.00 | 20,400.00 | 20,550.00 | 20,456.14 | 51,562 |
| 2022-09-01 | 20,500.00 | 20,750.00 | 20,350.00 | 20,400.00 | 20,306.82 | 87,282 |
| 2022-08-31 | 20,350.00 | 20,700.00 | 20,150.00 | 20,700.00 | 20,605.45 | 64,836 |
| 2022-08-30 | 19,850.00 | 20,650.00 | 19,850.00 | 20,500.00 | 20,406.36 | 106,108 |
| 2022-08-29 | 19,600.00 | 19,950.00 | 19,500.00 | 19,850.00 | 19,759.33 | 150,606 |
| 2022-08-26 | 20,400.00 | 20,700.00 | 20,350.00 | 20,350.00 | 20,257.05 | 68,211 |
| 2022-08-25 | 20,250.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,257.05 | 51,218 |
| 2022-08-24 | 20,400.00 | 20,550.00 | 20,050.00 | 20,350.00 | 20,257.05 | 112,692 |
| 2022-08-23 | 20,750.00 | 20,950.00 | 20,200.00 | 20,400.00 | 20,306.82 | 110,078 |
| 2022-08-22 | 21,500.00 | 21,700.00 | 21,000.00 | 21,000.00 | 20,904.08 | 178,999 |
| 2022-08-19 | 20,900.00 | 21,750.00 | 20,850.00 | 21,500.00 | 21,401.80 | 276,834 |
| 2022-08-18 | 20,800.00 | 21,000.00 | 20,600.00 | 20,650.00 | 20,555.68 | 53,295 |
| 2022-08-17 | 21,300.00 | 21,350.00 | 20,600.00 | 21,050.00 | 20,953.85 | 128,912 |
| 2022-08-16 | 21,600.00 | 21,700.00 | 21,250.00 | 21,250.00 | 21,152.94 | 73,986 |
| 2022-08-12 | 20,850.00 | 21,450.00 | 20,800.00 | 21,350.00 | 21,252.48 | 127,110 |
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.