SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 21,000.00 | 21,600.00 | 20,700.00 | 20,850.00 | 20,754.77 | 253,093 |
| 2022-08-10 | 20,350.00 | 20,650.00 | 20,200.00 | 20,550.00 | 20,456.14 | 49,825 |
| 2022-08-09 | 20,550.00 | 20,700.00 | 20,050.00 | 20,450.00 | 20,356.59 | 73,848 |
| 2022-08-08 | 20,850.00 | 20,850.00 | 20,450.00 | 20,550.00 | 20,456.14 | 55,736 |
| 2022-08-05 | 21,000.00 | 21,000.00 | 20,650.00 | 20,850.00 | 20,754.77 | 71,949 |
| 2022-08-04 | 20,900.00 | 21,150.00 | 20,800.00 | 21,150.00 | 21,053.40 | 81,195 |
| 2022-08-03 | 20,450.00 | 20,950.00 | 20,450.00 | 20,800.00 | 20,704.99 | 55,601 |
| 2022-08-02 | 21,300.00 | 21,300.00 | 20,500.00 | 20,650.00 | 20,555.68 | 108,686 |
| 2022-08-01 | 21,350.00 | 21,550.00 | 21,250.00 | 21,300.00 | 21,202.71 | 47,904 |
| 2022-07-29 | 21,700.00 | 21,700.00 | 21,350.00 | 21,400.00 | 21,302.25 | 54,352 |
| 2022-07-28 | 21,500.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,352.03 | 105,908 |
| 2022-07-27 | 21,100.00 | 21,250.00 | 20,900.00 | 21,150.00 | 21,053.40 | 65,390 |
| 2022-07-26 | 20,250.00 | 21,400.00 | 20,200.00 | 21,100.00 | 21,003.62 | 260,930 |
| 2022-07-25 | 20,450.00 | 20,500.00 | 20,200.00 | 20,350.00 | 20,257.05 | 46,141 |
| 2022-07-22 | 20,550.00 | 20,600.00 | 20,250.00 | 20,450.00 | 20,356.59 | 68,736 |
| 2022-07-21 | 20,300.00 | 20,550.00 | 20,300.00 | 20,300.00 | 20,207.28 | 51,539 |
| 2022-07-20 | 20,500.00 | 20,950.00 | 20,150.00 | 20,300.00 | 20,207.28 | 156,302 |
| 2022-07-19 | 19,400.00 | 20,250.00 | 19,400.00 | 20,250.00 | 20,157.51 | 144,551 |
| 2022-07-18 | 19,250.00 | 19,550.00 | 19,250.00 | 19,500.00 | 19,410.93 | 68,810 |
| 2022-07-15 | 19,200.00 | 19,400.00 | 19,000.00 | 19,150.00 | 19,062.53 | 60,670 |
| 2022-07-14 | 18,700.00 | 19,300.00 | 18,600.00 | 19,100.00 | 19,012.76 | 68,593 |
| 2022-07-13 | 18,650.00 | 18,950.00 | 18,550.00 | 18,800.00 | 18,714.13 | 60,561 |
| 2022-07-12 | 19,200.00 | 19,250.00 | 18,450.00 | 18,750.00 | 18,664.36 | 119,802 |
| 2022-07-11 | 19,400.00 | 19,550.00 | 19,300.00 | 19,350.00 | 19,261.62 | 71,333 |
| 2022-07-08 | 19,600.00 | 19,650.00 | 19,400.00 | 19,400.00 | 19,311.39 | 58,073 |
| 2022-07-07 | 19,500.00 | 19,700.00 | 19,250.00 | 19,350.00 | 19,261.62 | 123,955 |
| 2022-07-06 | 19,800.00 | 19,800.00 | 19,300.00 | 19,400.00 | 19,311.39 | 69,529 |
| 2022-07-05 | 19,350.00 | 19,800.00 | 19,100.00 | 19,500.00 | 19,410.93 | 122,424 |
| 2022-07-04 | 19,450.00 | 19,500.00 | 18,950.00 | 19,300.00 | 19,211.85 | 112,077 |
| 2022-07-01 | 19,250.00 | 19,800.00 | 18,950.00 | 19,500.00 | 19,410.93 | 177,759 |
| 2022-06-30 | 19,250.00 | 19,550.00 | 19,000.00 | 19,400.00 | 19,311.39 | 109,563 |
| 2022-06-29 | 19,000.00 | 19,400.00 | 18,900.00 | 19,250.00 | 19,162.07 | 240,343 |
| 2022-06-28 | 19,000.00 | 19,500.00 | 18,500.00 | 19,350.00 | 19,261.62 | 155,486 |
| 2022-06-27 | 18,600.00 | 19,150.00 | 18,450.00 | 19,000.00 | 18,913.22 | 126,765 |
| 2022-06-24 | 17,050.00 | 18,600.00 | 17,050.00 | 18,600.00 | 18,515.04 | 241,962 |
| 2022-06-23 | 17,500.00 | 17,750.00 | 16,550.00 | 17,000.00 | 16,922.35 | 346,463 |
| 2022-06-22 | 19,100.00 | 19,150.00 | 17,500.00 | 17,500.00 | 17,420.07 | 278,934 |
| 2022-06-21 | 18,950.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,813.67 | 86,569 |
| 2022-06-20 | 20,150.00 | 20,350.00 | 18,850.00 | 18,900.00 | 18,813.67 | 207,272 |
| 2022-06-17 | 19,300.00 | 20,000.00 | 19,150.00 | 20,000.00 | 19,908.65 | 208,757 |
| 2022-06-16 | 20,350.00 | 20,550.00 | 19,600.00 | 19,850.00 | 19,759.33 | 178,588 |
| 2022-06-15 | 20,200.00 | 20,500.00 | 19,250.00 | 19,800.00 | 19,709.56 | 346,482 |
| 2022-06-14 | 20,550.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,306.82 | 372,358 |
| 2022-06-13 | 22,050.00 | 22,150.00 | 21,150.00 | 21,200.00 | 21,103.17 | 312,395 |
| 2022-06-10 | 22,450.00 | 22,700.00 | 22,450.00 | 22,600.00 | 22,496.77 | 84,038 |
| 2022-06-09 | 22,700.00 | 22,750.00 | 22,500.00 | 22,550.00 | 22,447.00 | 87,526 |
| 2022-06-08 | 22,750.00 | 23,000.00 | 22,700.00 | 22,750.00 | 22,646.09 | 79,727 |
| 2022-06-07 | 22,750.00 | 23,000.00 | 22,650.00 | 22,700.00 | 22,596.32 | 102,822 |
| 2022-06-03 | 22,850.00 | 23,050.00 | 22,550.00 | 22,700.00 | 22,596.32 | 122,954 |
| 2022-06-02 | 22,900.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,596.32 | 97,755 |
| 2022-05-31 | 23,350.00 | 23,350.00 | 22,850.00 | 22,850.00 | 22,745.63 | 242,673 |
| 2022-05-30 | 23,500.00 | 23,550.00 | 23,200.00 | 23,300.00 | 23,193.57 | 74,898 |
| 2022-05-27 | 23,300.00 | 23,400.00 | 23,100.00 | 23,200.00 | 23,094.03 | 126,198 |
| 2022-05-26 | 23,450.00 | 23,650.00 | 22,650.00 | 22,850.00 | 22,745.63 | 232,727 |
| 2022-05-25 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,243.35 | 112,626 |
| 2022-05-24 | 23,700.00 | 23,900.00 | 23,350.00 | 23,350.00 | 23,243.35 | 102,862 |
| 2022-05-23 | 23,800.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,840.61 | 130,975 |
| 2022-05-20 | 23,450.00 | 23,700.00 | 23,400.00 | 23,700.00 | 23,591.75 | 90,664 |
| 2022-05-19 | 23,250.00 | 23,550.00 | 23,250.00 | 23,450.00 | 23,342.89 | 103,921 |
| 2022-05-18 | 24,150.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,890.38 | 84,598 |
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.