SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 25,050.00 | 25,350.00 | 24,600.00 | 25,050.00 | 24,935.58 | 276,089 |
| 2021-11-19 | 24,100.00 | 25,050.00 | 24,100.00 | 25,000.00 | 24,885.81 | 371,004 |
| 2021-11-18 | 24,950.00 | 24,950.00 | 23,850.00 | 24,200.00 | 24,089.46 | 467,404 |
| 2021-11-17 | 25,550.00 | 25,600.00 | 24,400.00 | 24,800.00 | 24,686.72 | 636,789 |
| 2021-11-16 | 25,600.00 | 25,950.00 | 25,350.00 | 25,600.00 | 25,483.07 | 230,841 |
| 2021-11-15 | 26,000.00 | 26,050.00 | 25,500.00 | 25,600.00 | 25,483.07 | 310,710 |
| 2021-11-12 | 25,300.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,831.47 | 183,266 |
| 2021-11-11 | 25,400.00 | 25,800.00 | 25,050.00 | 25,250.00 | 25,134.67 | 358,298 |
| 2021-11-10 | 26,550.00 | 26,550.00 | 25,500.00 | 25,650.00 | 25,532.84 | 521,871 |
| 2021-11-09 | 26,750.00 | 27,150.00 | 26,500.00 | 26,500.00 | 26,378.96 | 292,535 |
| 2021-11-08 | 27,150.00 | 27,200.00 | 26,400.00 | 26,700.00 | 26,578.05 | 211,627 |
| 2021-11-05 | 26,800.00 | 27,050.00 | 26,350.00 | 26,900.00 | 26,777.13 | 297,871 |
| 2021-11-04 | 27,050.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,677.59 | 243,748 |
| 2021-11-03 | 26,900.00 | 27,300.00 | 26,550.00 | 26,750.00 | 26,627.82 | 305,832 |
| 2021-11-02 | 25,200.00 | 27,000.00 | 25,200.00 | 26,900.00 | 26,777.13 | 517,209 |
| 2021-11-01 | 26,300.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,433.30 | 460,994 |
| 2021-10-29 | 26,350.00 | 26,600.00 | 26,000.00 | 26,150.00 | 26,030.56 | 288,419 |
| 2021-10-28 | 26,700.00 | 27,300.00 | 26,050.00 | 26,100.00 | 25,980.79 | 530,650 |
| 2021-10-27 | 27,500.00 | 27,500.00 | 26,600.00 | 26,650.00 | 26,528.27 | 428,245 |
| 2021-10-26 | 27,250.00 | 27,650.00 | 27,250.00 | 27,500.00 | 27,374.39 | 223,070 |
| 2021-10-25 | 27,400.00 | 27,800.00 | 26,900.00 | 27,350.00 | 27,225.08 | 432,521 |
| 2021-10-22 | 27,500.00 | 27,900.00 | 27,150.00 | 27,300.00 | 27,175.30 | 408,463 |
| 2021-10-21 | 28,450.00 | 28,900.00 | 27,500.00 | 27,600.00 | 27,473.93 | 653,126 |
| 2021-10-20 | 28,650.00 | 29,000.00 | 28,150.00 | 28,400.00 | 28,270.28 | 481,291 |
| 2021-10-19 | 29,300.00 | 29,350.00 | 28,550.00 | 28,700.00 | 28,568.91 | 464,449 |
| 2021-10-18 | 29,950.00 | 29,950.00 | 29,100.00 | 29,100.00 | 28,967.08 | 270,645 |
| 2021-10-15 | 29,800.00 | 30,100.00 | 29,600.00 | 29,750.00 | 29,614.11 | 410,519 |
| 2021-10-14 | 29,200.00 | 29,600.00 | 29,100.00 | 29,600.00 | 29,464.80 | 330,312 |
← NewerPage 21 of 21 · 1,228 trading days
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.