SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 14,830.00 | 14,960.00 | 14,500.00 | 14,810.00 | 14,810.00 | 65,156 |
| 2026-07-15 | 14,480.00 | 14,970.00 | 14,480.00 | 14,840.00 | 14,840.00 | 68,571 |
| 2026-07-14 | 14,270.00 | 14,620.00 | 13,800.00 | 14,340.00 | 14,340.00 | 237,891 |
| 2026-07-13 | 15,100.00 | 15,260.00 | 14,310.00 | 14,710.00 | 14,710.00 | 129,758 |
| 2026-07-10 | 14,920.00 | 15,330.00 | 14,860.00 | 15,090.00 | 15,090.00 | 104,166 |
| 2026-07-09 | 15,000.00 | 15,400.00 | 14,380.00 | 15,090.00 | 15,090.00 | 171,795 |
| 2026-07-08 | 14,950.00 | 15,570.00 | 14,800.00 | 14,950.00 | 14,950.00 | 156,777 |
| 2026-07-07 | 15,140.00 | 15,860.00 | 14,980.00 | 15,570.00 | 15,570.00 | 188,308 |
| 2026-07-06 | 15,600.00 | 15,690.00 | 14,910.00 | 15,470.00 | 15,470.00 | 86,670 |
| 2026-07-03 | 15,200.00 | 15,770.00 | 14,520.00 | 15,600.00 | 15,600.00 | 189,060 |
| 2026-07-02 | 15,780.00 | 15,830.00 | 15,140.00 | 15,350.00 | 15,350.00 | 118,234 |
| 2026-07-01 | 16,290.00 | 16,290.00 | 15,780.00 | 15,850.00 | 15,850.00 | 95,355 |
| 2026-06-30 | 15,980.00 | 16,210.00 | 15,770.00 | 16,100.00 | 16,100.00 | 95,437 |
| 2026-06-29 | 15,070.00 | 16,130.00 | 15,070.00 | 15,980.00 | 15,980.00 | 176,271 |
| 2026-06-26 | 15,510.00 | 15,750.00 | 15,090.00 | 15,300.00 | 15,300.00 | 188,230 |
| 2026-06-25 | 16,360.00 | 16,730.00 | 15,820.00 | 15,820.00 | 15,820.00 | 114,590 |
| 2026-06-24 | 16,350.00 | 16,730.00 | 15,810.00 | 16,430.00 | 16,430.00 | 212,573 |
| 2026-06-23 | 17,310.00 | 17,800.00 | 16,400.00 | 16,720.00 | 16,720.00 | 230,625 |
| 2026-06-22 | 17,500.00 | 18,050.00 | 17,310.00 | 17,830.00 | 17,830.00 | 159,531 |
| 2026-06-19 | 18,180.00 | 18,210.00 | 17,120.00 | 17,990.00 | 17,990.00 | 183,068 |
| 2026-06-18 | 18,600.00 | 18,610.00 | 18,060.00 | 18,340.00 | 18,340.00 | 141,493 |
| 2026-06-17 | 18,410.00 | 18,730.00 | 18,050.00 | 18,730.00 | 18,730.00 | 105,601 |
| 2026-06-16 | 18,920.00 | 19,030.00 | 18,470.00 | 18,570.00 | 18,570.00 | 198,658 |
| 2026-06-15 | 19,170.00 | 19,400.00 | 18,610.00 | 18,920.00 | 18,920.00 | 184,715 |
| 2026-06-12 | 19,050.00 | 19,290.00 | 18,690.00 | 19,000.00 | 19,000.00 | 342,956 |
| 2026-06-11 | 17,920.00 | 18,340.00 | 16,680.00 | 18,170.00 | 18,170.00 | 153,924 |
| 2026-06-10 | 17,790.00 | 18,470.00 | 17,460.00 | 18,180.00 | 18,180.00 | 310,380 |
| 2026-06-09 | 16,940.00 | 18,000.00 | 16,940.00 | 17,990.00 | 17,990.00 | 212,379 |
| 2026-06-08 | 16,200.00 | 17,580.00 | 16,200.00 | 16,870.00 | 16,870.00 | 319,350 |
| 2026-06-05 | 17,810.00 | 18,070.00 | 17,010.00 | 17,750.00 | 17,750.00 | 262,384 |
| 2026-06-04 | 18,200.00 | 18,700.00 | 17,770.00 | 17,870.00 | 17,870.00 | 366,564 |
| 2026-06-02 | 18,480.00 | 19,380.00 | 18,210.00 | 18,740.00 | 18,740.00 | 318,278 |
| 2026-06-01 | 19,510.00 | 19,590.00 | 18,750.00 | 19,210.00 | 19,210.00 | 386,982 |
| 2026-05-29 | 20,400.00 | 20,450.00 | 19,000.00 | 20,000.00 | 20,000.00 | 328,014 |
| 2026-05-28 | 21,000.00 | 21,100.00 | 19,410.00 | 20,350.00 | 20,350.00 | 452,705 |
| 2026-05-27 | 21,250.00 | 21,500.00 | 20,450.00 | 20,700.00 | 20,700.00 | 408,804 |
| 2026-05-26 | 20,400.00 | 21,850.00 | 19,950.00 | 21,500.00 | 21,500.00 | 886,652 |
| 2026-05-22 | 19,420.00 | 20,200.00 | 19,420.00 | 19,900.00 | 19,900.00 | 307,362 |
| 2026-05-21 | 19,690.00 | 20,300.00 | 19,240.00 | 19,500.00 | 19,500.00 | 721,844 |
| 2026-05-20 | 19,340.00 | 19,660.00 | 18,350.00 | 19,590.00 | 19,590.00 | 614,282 |
| 2026-05-19 | 20,700.00 | 21,000.00 | 19,020.00 | 19,590.00 | 19,590.00 | 624,880 |
| 2026-05-18 | 21,300.00 | 21,300.00 | 19,680.00 | 20,700.00 | 20,700.00 | 564,085 |
| 2026-05-15 | 22,000.00 | 22,250.00 | 20,500.00 | 21,550.00 | 21,550.00 | 759,773 |
| 2026-05-14 | 21,600.00 | 22,200.00 | 21,250.00 | 21,850.00 | 21,850.00 | 385,638 |
| 2026-05-13 | 20,900.00 | 21,750.00 | 20,300.00 | 21,450.00 | 21,450.00 | 396,879 |
| 2026-05-12 | 21,000.00 | 21,350.00 | 19,950.00 | 21,100.00 | 21,100.00 | 601,166 |
| 2026-05-11 | 22,750.00 | 22,750.00 | 20,500.00 | 21,150.00 | 21,150.00 | 641,981 |
| 2026-05-08 | 23,200.00 | 23,400.00 | 21,900.00 | 22,750.00 | 22,750.00 | 812,967 |
| 2026-05-07 | 23,850.00 | 23,850.00 | 21,600.00 | 22,700.00 | 22,700.00 | 753,289 |
| 2026-05-06 | 20,950.00 | 24,350.00 | 20,075.00 | 23,600.00 | 23,600.00 | 2,008,660 |
| 2026-05-04 | 19,450.00 | 21,150.00 | 19,450.00 | 20,850.00 | 20,850.00 | 656,974 |
| 2026-04-30 | 19,900.00 | 19,900.00 | 19,130.00 | 19,400.00 | 19,400.00 | 249,545 |
| 2026-04-29 | 19,090.00 | 20,150.00 | 18,900.00 | 19,950.00 | 19,950.00 | 471,810 |
| 2026-04-28 | 19,890.00 | 19,890.00 | 18,980.00 | 19,140.00 | 19,140.00 | 287,952 |
| 2026-04-27 | 19,800.00 | 19,900.00 | 19,510.00 | 19,890.00 | 19,890.00 | 243,819 |
| 2026-04-24 | 19,800.00 | 20,000.00 | 19,600.00 | 19,740.00 | 19,740.00 | 221,334 |
| 2026-04-23 | 20,300.00 | 20,300.00 | 19,360.00 | 19,840.00 | 19,840.00 | 298,401 |
| 2026-04-22 | 19,470.00 | 19,850.00 | 19,200.00 | 19,760.00 | 19,760.00 | 266,676 |
| 2026-04-21 | 19,500.00 | 19,990.00 | 19,210.00 | 19,520.00 | 19,520.00 | 289,821 |
| 2026-04-20 | 19,310.00 | 19,410.00 | 18,900.00 | 19,400.00 | 19,400.00 | 185,520 |
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.