SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 24,300.00 | 24,650.00 | 23,200.00 | 24,050.00 | 23,940.15 | 503,829 |
| 2022-02-16 | 23,750.00 | 24,400.00 | 23,500.00 | 24,300.00 | 24,189.01 | 554,350 |
| 2022-02-15 | 23,050.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,243.35 | 202,916 |
| 2022-02-14 | 22,800.00 | 23,150.00 | 22,600.00 | 23,050.00 | 22,944.72 | 222,503 |
| 2022-02-11 | 23,000.00 | 23,750.00 | 23,000.00 | 23,400.00 | 23,293.12 | 201,825 |
| 2022-02-10 | 23,700.00 | 23,800.00 | 23,050.00 | 23,350.00 | 23,243.35 | 215,222 |
| 2022-02-09 | 24,000.00 | 24,050.00 | 23,500.00 | 23,700.00 | 23,591.75 | 153,553 |
| 2022-02-08 | 23,900.00 | 23,950.00 | 23,450.00 | 23,750.00 | 23,641.52 | 275,772 |
| 2022-02-07 | 22,950.00 | 23,850.00 | 22,750.00 | 23,800.00 | 23,691.29 | 354,866 |
| 2022-02-04 | 22,250.00 | 23,050.00 | 22,250.00 | 22,950.00 | 22,845.17 | 205,223 |
| 2022-02-03 | 23,150.00 | 23,300.00 | 22,550.00 | 22,550.00 | 22,447.00 | 239,845 |
| 2022-01-28 | 22,450.00 | 22,750.00 | 21,900.00 | 22,700.00 | 22,596.32 | 266,850 |
| 2022-01-27 | 22,600.00 | 23,200.00 | 22,150.00 | 22,400.00 | 22,297.69 | 414,319 |
| 2022-01-26 | 22,250.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,247.91 | 214,103 |
| 2022-01-25 | 22,750.00 | 22,950.00 | 22,100.00 | 22,350.00 | 22,247.91 | 342,100 |
| 2022-01-24 | 23,250.00 | 23,300.00 | 22,600.00 | 22,650.00 | 22,546.54 | 364,496 |
| 2022-01-21 | 23,700.00 | 24,000.00 | 23,300.00 | 23,500.00 | 23,392.66 | 403,171 |
| 2022-01-20 | 24,800.00 | 25,500.00 | 23,300.00 | 24,100.00 | 23,989.92 | 1,612,585 |
| 2022-01-19 | 22,150.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,695.86 | 160,606 |
| 2022-01-18 | 22,750.00 | 23,150.00 | 22,450.00 | 22,600.00 | 22,496.77 | 148,192 |
| 2022-01-17 | 23,100.00 | 23,150.00 | 22,550.00 | 22,750.00 | 22,646.09 | 150,494 |
| 2022-01-14 | 22,850.00 | 23,350.00 | 22,700.00 | 23,100.00 | 22,994.49 | 210,482 |
| 2022-01-13 | 22,600.00 | 23,550.00 | 22,400.00 | 23,200.00 | 23,094.03 | 248,898 |
| 2022-01-12 | 22,300.00 | 22,750.00 | 22,250.00 | 22,700.00 | 22,596.32 | 155,399 |
| 2022-01-11 | 22,550.00 | 22,800.00 | 21,950.00 | 22,150.00 | 22,048.83 | 335,679 |
| 2022-01-10 | 23,350.00 | 23,500.00 | 22,500.00 | 22,500.00 | 22,397.23 | 317,595 |
| 2022-01-07 | 23,250.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,243.35 | 288,522 |
| 2022-01-06 | 23,600.00 | 23,850.00 | 23,200.00 | 23,400.00 | 23,293.12 | 411,713 |
| 2022-01-05 | 23,700.00 | 24,600.00 | 23,300.00 | 24,100.00 | 23,989.92 | 846,460 |
| 2022-01-04 | 22,550.00 | 23,700.00 | 22,400.00 | 23,550.00 | 23,442.43 | 472,083 |
| 2022-01-03 | 22,450.00 | 22,650.00 | 22,200.00 | 22,600.00 | 22,496.77 | 178,050 |
| 2021-12-30 | 23,000.00 | 23,000.00 | 22,200.00 | 22,450.00 | 22,347.46 | 347,730 |
| 2021-12-29 | 22,250.00 | 23,200.00 | 22,050.00 | 22,700.00 | 22,596.32 | 1,083,107 |
| 2021-12-28 | 21,500.00 | 21,750.00 | 20,750.00 | 21,650.00 | 21,551.11 | 899,598 |
| 2021-12-27 | 22,250.00 | 22,300.00 | 21,250.00 | 21,400.00 | 21,302.25 | 744,275 |
| 2021-12-24 | 22,450.00 | 22,450.00 | 22,050.00 | 22,100.00 | 21,999.06 | 352,776 |
| 2021-12-23 | 22,050.00 | 22,550.00 | 21,950.00 | 22,200.00 | 22,098.60 | 488,169 |
| 2021-12-22 | 22,150.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,700.43 | 338,224 |
| 2021-12-21 | 22,350.00 | 22,400.00 | 21,800.00 | 22,050.00 | 21,949.28 | 439,842 |
| 2021-12-20 | 22,600.00 | 22,800.00 | 22,250.00 | 22,250.00 | 22,148.37 | 277,427 |
| 2021-12-17 | 23,050.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,795.40 | 360,648 |
| 2021-12-16 | 23,200.00 | 23,500.00 | 23,050.00 | 23,150.00 | 23,044.26 | 298,212 |
| 2021-12-15 | 23,300.00 | 23,350.00 | 23,000.00 | 23,000.00 | 22,894.95 | 301,293 |
| 2021-12-14 | 23,400.00 | 23,550.00 | 23,000.00 | 23,450.00 | 23,342.89 | 370,116 |
| 2021-12-13 | 23,550.00 | 23,750.00 | 23,050.00 | 23,500.00 | 23,392.66 | 425,815 |
| 2021-12-10 | 23,450.00 | 23,600.00 | 23,250.00 | 23,350.00 | 23,243.35 | 165,181 |
| 2021-12-09 | 23,800.00 | 23,950.00 | 23,450.00 | 23,650.00 | 23,541.98 | 271,507 |
| 2021-12-08 | 24,000.00 | 24,400.00 | 23,750.00 | 23,850.00 | 23,741.06 | 304,689 |
| 2021-12-07 | 23,650.00 | 23,900.00 | 23,450.00 | 23,750.00 | 23,641.52 | 166,544 |
| 2021-12-06 | 23,350.00 | 23,600.00 | 23,300.00 | 23,400.00 | 23,293.12 | 166,791 |
| 2021-12-03 | 22,900.00 | 23,800.00 | 22,900.00 | 23,800.00 | 23,691.29 | 330,139 |
| 2021-12-02 | 22,850.00 | 23,250.00 | 22,650.00 | 22,900.00 | 22,795.40 | 305,251 |
| 2021-12-01 | 23,050.00 | 23,500.00 | 22,500.00 | 23,200.00 | 23,094.03 | 355,002 |
| 2021-11-30 | 24,300.00 | 24,600.00 | 22,950.00 | 23,050.00 | 22,944.72 | 510,103 |
| 2021-11-29 | 24,250.00 | 24,800.00 | 24,000.00 | 24,200.00 | 24,089.46 | 402,508 |
| 2021-11-26 | 24,450.00 | 25,600.00 | 24,300.00 | 25,200.00 | 25,084.90 | 514,728 |
| 2021-11-25 | 24,650.00 | 24,750.00 | 24,200.00 | 24,500.00 | 24,388.09 | 218,695 |
| 2021-11-24 | 24,800.00 | 24,850.00 | 24,250.00 | 24,700.00 | 24,587.18 | 258,098 |
| 2021-11-23 | 24,850.00 | 25,100.00 | 24,500.00 | 24,750.00 | 24,636.95 | 291,460 |
| 2021-11-22 | 25,050.00 | 25,350.00 | 24,600.00 | 25,050.00 | 24,935.58 | 276,089 |
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.