SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 23,750.00 | 24,000.00 | 23,700.00 | 23,950.00 | 23,840.61 | 107,546 |
| 2022-05-16 | 23,750.00 | 23,950.00 | 23,550.00 | 23,550.00 | 23,442.43 | 80,477 |
| 2022-05-13 | 23,100.00 | 23,700.00 | 23,100.00 | 23,600.00 | 23,492.20 | 114,058 |
| 2022-05-12 | 23,300.00 | 23,700.00 | 22,300.00 | 23,100.00 | 22,994.49 | 410,390 |
| 2022-05-11 | 23,950.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,691.29 | 106,308 |
| 2022-05-10 | 23,800.00 | 24,150.00 | 23,350.00 | 24,000.00 | 23,890.38 | 269,893 |
| 2022-05-09 | 24,750.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,139.24 | 186,721 |
| 2022-05-06 | 25,250.00 | 25,650.00 | 24,800.00 | 24,950.00 | 24,836.04 | 279,229 |
| 2022-05-04 | 25,900.00 | 26,100.00 | 25,450.00 | 25,600.00 | 25,483.07 | 315,067 |
| 2022-05-03 | 24,550.00 | 25,850.00 | 24,550.00 | 25,650.00 | 25,532.84 | 540,039 |
| 2022-05-02 | 24,650.00 | 24,950.00 | 24,050.00 | 24,250.00 | 24,139.24 | 214,000 |
| 2022-04-29 | 24,900.00 | 25,100.00 | 24,650.00 | 24,850.00 | 24,736.50 | 95,074 |
| 2022-04-28 | 24,200.00 | 24,850.00 | 24,150.00 | 24,850.00 | 24,736.50 | 144,874 |
| 2022-04-27 | 23,950.00 | 24,150.00 | 23,600.00 | 24,050.00 | 23,940.15 | 155,104 |
| 2022-04-26 | 24,550.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,437.87 | 103,493 |
| 2022-04-25 | 24,700.00 | 24,750.00 | 24,150.00 | 24,300.00 | 24,189.01 | 154,991 |
| 2022-04-22 | 25,200.00 | 25,250.00 | 24,850.00 | 25,000.00 | 24,885.81 | 79,181 |
| 2022-04-21 | 24,750.00 | 25,400.00 | 24,750.00 | 25,300.00 | 25,184.44 | 137,279 |
| 2022-04-20 | 24,650.00 | 25,150.00 | 24,550.00 | 24,850.00 | 24,736.50 | 143,688 |
| 2022-04-19 | 25,150.00 | 25,400.00 | 24,350.00 | 24,450.00 | 24,338.32 | 344,955 |
| 2022-04-18 | 25,250.00 | 25,450.00 | 25,050.00 | 25,050.00 | 24,935.58 | 133,342 |
| 2022-04-15 | 25,200.00 | 25,500.00 | 25,100.00 | 25,400.00 | 25,283.98 | 114,185 |
| 2022-04-14 | 25,450.00 | 25,450.00 | 25,000.00 | 25,450.00 | 25,333.75 | 139,325 |
| 2022-04-13 | 25,300.00 | 25,500.00 | 25,000.00 | 25,250.00 | 25,134.67 | 143,796 |
| 2022-04-12 | 24,950.00 | 25,350.00 | 24,600.00 | 25,300.00 | 25,184.44 | 219,504 |
| 2022-04-11 | 26,400.00 | 26,400.00 | 24,950.00 | 25,050.00 | 24,935.58 | 543,265 |
| 2022-04-08 | 26,600.00 | 26,600.00 | 26,000.00 | 26,450.00 | 26,329.19 | 273,543 |
| 2022-04-07 | 26,350.00 | 26,850.00 | 26,150.00 | 26,600.00 | 26,478.50 | 607,179 |
| 2022-04-06 | 25,400.00 | 26,750.00 | 25,300.00 | 26,400.00 | 26,279.42 | 1,009,292 |
| 2022-04-05 | 25,150.00 | 25,650.00 | 25,050.00 | 25,600.00 | 25,483.07 | 209,143 |
| 2022-04-04 | 25,250.00 | 25,300.00 | 24,950.00 | 25,100.00 | 24,985.35 | 176,219 |
| 2022-04-01 | 25,400.00 | 25,700.00 | 25,100.00 | 25,150.00 | 25,035.12 | 474,877 |
| 2022-03-31 | 24,800.00 | 25,400.00 | 24,650.00 | 25,350.00 | 25,234.21 | 477,869 |
| 2022-03-30 | 25,000.00 | 25,000.00 | 24,250.00 | 24,800.00 | 24,686.72 | 374,729 |
| 2022-03-29 | 24,600.00 | 24,900.00 | 24,250.00 | 24,850.00 | 24,736.50 | 370,425 |
| 2022-03-28 | 24,450.00 | 24,850.00 | 24,200.00 | 24,400.00 | 24,288.55 | 324,673 |
| 2022-03-25 | 23,800.00 | 24,800.00 | 23,700.00 | 24,500.00 | 24,388.09 | 663,724 |
| 2022-03-24 | 23,400.00 | 23,750.00 | 23,350.00 | 23,750.00 | 23,641.52 | 101,920 |
| 2022-03-23 | 23,800.00 | 24,000.00 | 23,550.00 | 23,650.00 | 23,541.98 | 126,583 |
| 2022-03-22 | 23,300.00 | 23,850.00 | 23,150.00 | 23,750.00 | 23,641.52 | 146,896 |
| 2022-03-21 | 23,750.00 | 23,750.00 | 23,300.00 | 23,300.00 | 23,193.57 | 116,483 |
| 2022-03-18 | 23,800.00 | 23,900.00 | 23,600.00 | 23,750.00 | 23,641.52 | 117,572 |
| 2022-03-17 | 23,950.00 | 24,050.00 | 23,400.00 | 23,650.00 | 23,541.98 | 218,133 |
| 2022-03-16 | 23,900.00 | 24,350.00 | 23,600.00 | 23,750.00 | 23,641.52 | 342,247 |
| 2022-03-15 | 23,200.00 | 24,200.00 | 23,200.00 | 23,750.00 | 23,641.52 | 505,013 |
| 2022-03-14 | 23,050.00 | 23,450.00 | 22,750.00 | 23,350.00 | 23,243.35 | 213,710 |
| 2022-03-11 | 22,900.00 | 23,150.00 | 22,750.00 | 23,050.00 | 22,944.72 | 111,869 |
| 2022-03-10 | 22,850.00 | 23,050.00 | 22,750.00 | 22,850.00 | 22,745.63 | 111,022 |
| 2022-03-08 | 22,150.00 | 22,600.00 | 21,950.00 | 22,450.00 | 22,347.46 | 170,710 |
| 2022-03-07 | 22,600.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,297.69 | 158,366 |
| 2022-03-04 | 23,200.00 | 23,200.00 | 22,800.00 | 22,900.00 | 22,795.40 | 109,126 |
| 2022-03-03 | 23,000.00 | 23,350.00 | 22,950.00 | 23,300.00 | 23,193.57 | 100,262 |
| 2022-03-02 | 22,600.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,745.63 | 102,818 |
| 2022-02-28 | 22,600.00 | 22,750.00 | 22,400.00 | 22,600.00 | 22,496.77 | 114,454 |
| 2022-02-25 | 22,500.00 | 22,900.00 | 22,350.00 | 22,600.00 | 22,496.77 | 140,530 |
| 2022-02-24 | 22,600.00 | 22,700.00 | 22,000.00 | 22,050.00 | 21,949.28 | 436,846 |
| 2022-02-23 | 23,100.00 | 23,300.00 | 22,850.00 | 22,900.00 | 22,795.40 | 231,980 |
| 2022-02-22 | 23,150.00 | 23,400.00 | 22,850.00 | 23,150.00 | 23,044.26 | 288,918 |
| 2022-02-21 | 23,650.00 | 23,800.00 | 23,400.00 | 23,600.00 | 23,492.20 | 157,866 |
| 2022-02-18 | 23,650.00 | 24,400.00 | 23,650.00 | 24,000.00 | 23,890.38 | 191,156 |
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.