SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 14,750.00 | 14,990.00 | 14,700.00 | 14,900.00 | 14,900.00 | 135,585 |
| 2026-01-16 | 15,000.00 | 15,010.00 | 14,790.00 | 14,830.00 | 14,830.00 | 148,444 |
| 2026-01-15 | 15,360.00 | 15,370.00 | 14,970.00 | 14,990.00 | 14,990.00 | 167,913 |
| 2026-01-14 | 15,500.00 | 15,590.00 | 15,140.00 | 15,390.00 | 15,390.00 | 172,522 |
| 2026-01-13 | 15,770.00 | 15,900.00 | 15,390.00 | 15,580.00 | 15,580.00 | 146,904 |
| 2026-01-12 | 15,540.00 | 15,680.00 | 14,680.00 | 15,570.00 | 15,570.00 | 102,512 |
| 2026-01-09 | 15,650.00 | 15,800.00 | 15,520.00 | 15,550.00 | 15,550.00 | 70,111 |
| 2026-01-08 | 15,900.00 | 15,980.00 | 15,790.00 | 15,800.00 | 15,800.00 | 103,016 |
| 2026-01-07 | 16,030.00 | 16,220.00 | 15,830.00 | 16,060.00 | 16,060.00 | 104,451 |
| 2026-01-06 | 16,350.00 | 16,350.00 | 15,950.00 | 16,020.00 | 16,020.00 | 130,873 |
| 2026-01-05 | 16,280.00 | 16,430.00 | 16,250.00 | 16,340.00 | 16,340.00 | 59,880 |
| 2026-01-02 | 16,600.00 | 16,700.00 | 15,650.00 | 16,250.00 | 16,250.00 | 227,185 |
| 2025-12-30 | 16,220.00 | 16,780.00 | 16,190.00 | 16,590.00 | 16,590.00 | 136,945 |
| 2025-12-29 | 16,430.00 | 16,480.00 | 16,250.00 | 16,360.00 | 16,360.00 | 57,495 |
| 2025-12-26 | 16,550.00 | 16,640.00 | 16,250.00 | 16,420.00 | 16,345.00 | 113,252 |
| 2025-12-24 | 16,800.00 | 16,890.00 | 16,420.00 | 16,640.00 | 16,564.00 | 137,572 |
| 2025-12-23 | 16,920.00 | 17,040.00 | 16,520.00 | 16,800.00 | 16,723.26 | 134,914 |
| 2025-12-22 | 16,680.00 | 17,010.00 | 16,680.00 | 16,870.00 | 16,792.94 | 93,956 |
| 2025-12-19 | 16,840.00 | 16,880.00 | 16,640.00 | 16,670.00 | 16,593.86 | 79,665 |
| 2025-12-18 | 16,560.00 | 16,860.00 | 16,410.00 | 16,840.00 | 16,763.08 | 94,562 |
| 2025-12-17 | 16,770.00 | 16,950.00 | 16,540.00 | 16,780.00 | 16,703.36 | 96,766 |
| 2025-12-16 | 16,970.00 | 17,070.00 | 16,650.00 | 16,880.00 | 16,802.90 | 85,180 |
| 2025-12-15 | 17,110.00 | 17,110.00 | 16,700.00 | 16,970.00 | 16,892.49 | 83,284 |
| 2025-12-12 | 17,100.00 | 17,120.00 | 16,660.00 | 17,120.00 | 17,041.80 | 68,008 |
| 2025-12-11 | 17,220.00 | 17,220.00 | 16,930.00 | 17,090.00 | 17,011.94 | 137,069 |
| 2025-12-10 | 17,160.00 | 17,330.00 | 17,030.00 | 17,140.00 | 17,061.71 | 110,417 |
| 2025-12-09 | 16,850.00 | 17,170.00 | 16,770.00 | 17,160.00 | 17,081.62 | 242,361 |
| 2025-12-08 | 16,620.00 | 16,850.00 | 16,530.00 | 16,840.00 | 16,763.08 | 122,430 |
| 2025-12-05 | 16,500.00 | 16,710.00 | 16,410.00 | 16,620.00 | 16,544.09 | 77,351 |
| 2025-12-04 | 16,500.00 | 16,560.00 | 16,350.00 | 16,500.00 | 16,424.63 | 57,606 |
| 2025-12-03 | 16,470.00 | 16,490.00 | 16,180.00 | 16,380.00 | 16,305.18 | 183,484 |
| 2025-12-02 | 16,850.00 | 16,880.00 | 16,340.00 | 16,430.00 | 16,354.95 | 254,767 |
| 2025-12-01 | 17,080.00 | 17,480.00 | 16,750.00 | 16,840.00 | 16,763.08 | 99,312 |
| 2025-11-28 | 16,700.00 | 16,950.00 | 16,280.00 | 16,950.00 | 16,872.58 | 179,588 |
| 2025-11-27 | 17,400.00 | 17,400.00 | 16,590.00 | 16,680.00 | 16,603.81 | 510,456 |
| 2025-11-26 | 17,480.00 | 17,630.00 | 17,170.00 | 17,400.00 | 17,320.52 | 129,178 |
| 2025-11-25 | 17,560.00 | 18,130.00 | 17,390.00 | 17,470.00 | 17,390.20 | 164,722 |
| 2025-11-24 | 17,730.00 | 17,960.00 | 17,400.00 | 17,460.00 | 17,380.25 | 110,191 |
| 2025-11-21 | 17,760.00 | 17,970.00 | 17,510.00 | 17,700.00 | 17,619.15 | 133,893 |
| 2025-11-20 | 18,080.00 | 18,440.00 | 17,930.00 | 18,030.00 | 17,947.65 | 236,332 |
| 2025-11-19 | 17,740.00 | 18,150.00 | 17,500.00 | 18,040.00 | 17,957.60 | 159,282 |
| 2025-11-18 | 18,510.00 | 18,680.00 | 17,750.00 | 18,040.00 | 17,957.60 | 332,372 |
| 2025-11-17 | 18,010.00 | 19,700.00 | 18,010.00 | 18,810.00 | 18,724.08 | 1,166,733 |
| 2025-11-14 | 17,930.00 | 18,540.00 | 17,820.00 | 17,990.00 | 17,907.83 | 118,713 |
| 2025-11-13 | 18,100.00 | 18,350.00 | 17,920.00 | 18,260.00 | 18,176.60 | 110,907 |
| 2025-11-12 | 18,000.00 | 18,200.00 | 17,790.00 | 18,140.00 | 18,057.14 | 108,505 |
| 2025-11-11 | 17,990.00 | 18,210.00 | 17,650.00 | 18,000.00 | 17,917.78 | 193,916 |
| 2025-11-10 | 17,720.00 | 17,990.00 | 17,520.00 | 17,980.00 | 17,897.87 | 107,966 |
| 2025-11-07 | 18,000.00 | 18,050.00 | 17,300.00 | 17,750.00 | 17,668.93 | 289,813 |
| 2025-11-06 | 18,450.00 | 18,580.00 | 17,870.00 | 18,450.00 | 18,365.73 | 220,007 |
| 2025-11-05 | 18,790.00 | 18,790.00 | 17,760.00 | 18,430.00 | 18,345.82 | 380,889 |
| 2025-11-04 | 17,990.00 | 19,190.00 | 17,990.00 | 18,790.00 | 18,704.17 | 731,474 |
| 2025-11-03 | 17,670.00 | 18,150.00 | 17,530.00 | 17,920.00 | 17,838.15 | 241,229 |
| 2025-10-31 | 17,850.00 | 17,930.00 | 17,410.00 | 17,900.00 | 17,818.24 | 168,308 |
| 2025-10-30 | 18,100.00 | 18,150.00 | 17,740.00 | 17,850.00 | 17,768.47 | 192,690 |
| 2025-10-29 | 18,790.00 | 18,790.00 | 18,000.00 | 18,100.00 | 18,017.33 | 352,364 |
| 2025-10-28 | 17,150.00 | 18,380.00 | 17,150.00 | 18,250.00 | 18,166.64 | 561,763 |
| 2025-10-27 | 17,120.00 | 17,580.00 | 17,060.00 | 17,130.00 | 17,051.76 | 229,640 |
| 2025-10-24 | 17,150.00 | 17,290.00 | 16,760.00 | 17,120.00 | 17,041.80 | 235,465 |
| 2025-10-23 | 17,040.00 | 17,080.00 | 16,860.00 | 17,000.00 | 16,922.35 | 93,003 |
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.