SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 19,540.00 | 19,540.00 | 19,150.00 | 19,450.00 | 19,450.00 | 143,204 |
| 2026-04-16 | 19,670.00 | 19,750.00 | 18,970.00 | 19,690.00 | 19,690.00 | 209,874 |
| 2026-04-15 | 19,140.00 | 19,750.00 | 18,990.00 | 19,580.00 | 19,580.00 | 371,123 |
| 2026-04-14 | 18,650.00 | 19,040.00 | 18,490.00 | 19,010.00 | 19,010.00 | 261,317 |
| 2026-04-13 | 17,650.00 | 18,680.00 | 17,620.00 | 18,580.00 | 18,580.00 | 243,574 |
| 2026-04-10 | 17,530.00 | 18,100.00 | 17,300.00 | 17,990.00 | 17,990.00 | 310,695 |
| 2026-04-09 | 16,930.00 | 17,500.00 | 16,710.00 | 17,270.00 | 17,270.00 | 931,062 |
| 2026-04-08 | 16,670.00 | 17,160.00 | 16,400.00 | 17,000.00 | 17,000.00 | 244,549 |
| 2026-04-07 | 16,260.00 | 16,460.00 | 16,120.00 | 16,310.00 | 16,310.00 | 555,336 |
| 2026-04-06 | 15,980.00 | 16,250.00 | 15,640.00 | 15,850.00 | 15,850.00 | 101,430 |
| 2026-04-03 | 16,020.00 | 16,090.00 | 15,740.00 | 15,860.00 | 15,860.00 | 387,650 |
| 2026-04-02 | 16,570.00 | 16,680.00 | 15,020.00 | 15,990.00 | 15,990.00 | 264,173 |
| 2026-04-01 | 16,800.00 | 16,810.00 | 16,300.00 | 16,570.00 | 16,570.00 | 255,519 |
| 2026-03-31 | 16,410.00 | 16,800.00 | 16,200.00 | 16,400.00 | 16,400.00 | 105,059 |
| 2026-03-30 | 16,510.00 | 16,750.00 | 16,320.00 | 16,750.00 | 16,750.00 | 117,514 |
| 2026-03-27 | 16,700.00 | 17,090.00 | 16,370.00 | 17,010.00 | 17,010.00 | 148,751 |
| 2026-03-26 | 17,410.00 | 17,410.00 | 16,790.00 | 17,060.00 | 17,060.00 | 156,969 |
| 2026-03-25 | 17,280.00 | 17,440.00 | 17,190.00 | 17,390.00 | 17,390.00 | 111,503 |
| 2026-03-24 | 17,310.00 | 17,400.00 | 16,800.00 | 17,150.00 | 17,150.00 | 109,029 |
| 2026-03-23 | 17,440.00 | 17,440.00 | 16,820.00 | 16,950.00 | 16,950.00 | 140,363 |
| 2026-03-20 | 17,850.00 | 17,910.00 | 17,460.00 | 17,880.00 | 17,880.00 | 150,984 |
| 2026-03-19 | 17,550.00 | 17,950.00 | 17,330.00 | 17,740.00 | 17,740.00 | 134,000 |
| 2026-03-18 | 17,940.00 | 18,000.00 | 17,580.00 | 17,990.00 | 17,990.00 | 215,419 |
| 2026-03-17 | 17,740.00 | 18,020.00 | 17,510.00 | 17,900.00 | 17,900.00 | 249,098 |
| 2026-03-16 | 17,680.00 | 18,300.00 | 16,970.00 | 17,540.00 | 17,540.00 | 502,217 |
| 2026-03-13 | 17,000.00 | 17,760.00 | 16,890.00 | 17,750.00 | 17,750.00 | 115,488 |
| 2026-03-12 | 17,510.00 | 17,750.00 | 17,130.00 | 17,450.00 | 17,450.00 | 179,261 |
| 2026-03-11 | 17,790.00 | 18,330.00 | 17,360.00 | 17,900.00 | 17,900.00 | 266,931 |
| 2026-03-10 | 16,960.00 | 17,800.00 | 16,770.00 | 17,790.00 | 17,790.00 | 224,236 |
| 2026-03-09 | 16,780.00 | 16,780.00 | 16,210.00 | 16,500.00 | 16,500.00 | 163,779 |
| 2026-03-06 | 16,690.00 | 17,390.00 | 16,520.00 | 17,370.00 | 17,370.00 | 159,047 |
| 2026-03-05 | 17,000.00 | 17,180.00 | 16,580.00 | 16,960.00 | 16,960.00 | 242,832 |
| 2026-03-04 | 17,200.00 | 17,300.00 | 15,650.00 | 16,130.00 | 16,130.00 | 477,908 |
| 2026-03-03 | 17,830.00 | 18,640.00 | 17,720.00 | 18,100.00 | 18,100.00 | 351,634 |
| 2026-02-27 | 18,730.00 | 18,730.00 | 18,100.00 | 18,480.00 | 18,480.00 | 1,503,934 |
| 2026-02-26 | 19,000.00 | 19,120.00 | 18,550.00 | 18,900.00 | 18,900.00 | 249,211 |
| 2026-02-25 | 19,410.00 | 19,410.00 | 18,770.00 | 18,940.00 | 18,940.00 | 480,320 |
| 2026-02-24 | 19,170.00 | 19,560.00 | 18,150.00 | 19,510.00 | 19,510.00 | 780,755 |
| 2026-02-23 | 18,130.00 | 18,350.00 | 18,000.00 | 18,250.00 | 18,250.00 | 395,454 |
| 2026-02-20 | 17,640.00 | 18,220.00 | 17,500.00 | 17,930.00 | 17,930.00 | 355,208 |
| 2026-02-19 | 17,800.00 | 17,820.00 | 17,140.00 | 17,560.00 | 17,560.00 | 229,465 |
| 2026-02-13 | 17,960.00 | 18,130.00 | 17,400.00 | 17,700.00 | 17,700.00 | 257,650 |
| 2026-02-12 | 17,170.00 | 18,320.00 | 17,010.00 | 18,180.00 | 18,180.00 | 419,841 |
| 2026-02-11 | 17,440.00 | 17,460.00 | 17,000.00 | 17,050.00 | 17,050.00 | 178,085 |
| 2026-02-10 | 16,970.00 | 17,470.00 | 16,900.00 | 17,260.00 | 17,260.00 | 192,072 |
| 2026-02-09 | 16,280.00 | 17,200.00 | 15,480.00 | 16,960.00 | 16,960.00 | 329,344 |
| 2026-02-06 | 15,750.00 | 16,150.00 | 15,400.00 | 16,130.00 | 16,130.00 | 124,771 |
| 2026-02-05 | 16,130.00 | 16,150.00 | 15,820.00 | 16,140.00 | 16,140.00 | 123,317 |
| 2026-02-04 | 15,790.00 | 16,260.00 | 15,710.00 | 16,250.00 | 16,250.00 | 174,537 |
| 2026-02-03 | 15,600.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 123,848 |
| 2026-02-02 | 15,670.00 | 15,700.00 | 14,750.00 | 15,510.00 | 15,510.00 | 179,164 |
| 2026-01-30 | 16,230.00 | 16,290.00 | 15,750.00 | 15,800.00 | 15,800.00 | 208,318 |
| 2026-01-29 | 16,290.00 | 16,350.00 | 15,950.00 | 16,250.00 | 16,250.00 | 152,477 |
| 2026-01-28 | 15,850.00 | 16,170.00 | 15,720.00 | 16,150.00 | 16,150.00 | 160,520 |
| 2026-01-27 | 15,800.00 | 15,930.00 | 15,510.00 | 15,750.00 | 15,750.00 | 209,989 |
| 2026-01-26 | 15,600.00 | 16,040.00 | 15,600.00 | 15,830.00 | 15,830.00 | 156,527 |
| 2026-01-23 | 15,610.00 | 15,770.00 | 15,480.00 | 15,700.00 | 15,700.00 | 131,734 |
| 2026-01-22 | 15,330.00 | 15,620.00 | 15,050.00 | 15,580.00 | 15,580.00 | 203,389 |
| 2026-01-21 | 15,040.00 | 15,240.00 | 14,770.00 | 15,230.00 | 15,230.00 | 169,313 |
| 2026-01-20 | 15,100.00 | 15,590.00 | 14,980.00 | 15,310.00 | 15,310.00 | 180,484 |
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.