SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,040.00 | 17,080.00 | 16,860.00 | 17,000.00 | 16,922.35 | 93,003 |
| 2025-10-22 | 17,200.00 | 17,200.00 | 16,790.00 | 17,030.00 | 16,952.21 | 99,260 |
| 2025-10-21 | 17,270.00 | 17,530.00 | 16,900.00 | 17,100.00 | 17,021.89 | 226,818 |
| 2025-10-20 | 17,010.00 | 17,270.00 | 16,800.00 | 17,270.00 | 17,191.12 | 169,026 |
| 2025-10-17 | 16,990.00 | 17,330.00 | 16,760.00 | 16,990.00 | 16,912.40 | 221,812 |
| 2025-10-16 | 17,160.00 | 17,250.00 | 16,950.00 | 16,990.00 | 16,912.40 | 132,525 |
| 2025-10-15 | 16,950.00 | 17,300.00 | 16,870.00 | 17,160.00 | 17,081.62 | 170,521 |
| 2025-10-14 | 17,350.00 | 17,350.00 | 16,600.00 | 16,900.00 | 16,822.81 | 279,443 |
| 2025-10-13 | 16,900.00 | 17,240.00 | 16,760.00 | 17,200.00 | 17,121.44 | 220,447 |
| 2025-10-10 | 17,170.00 | 17,410.00 | 16,960.00 | 17,080.00 | 17,001.99 | 139,479 |
| 2025-10-02 | 17,140.00 | 17,300.00 | 17,020.00 | 17,160.00 | 17,081.62 | 132,481 |
| 2025-10-01 | 17,470.00 | 17,470.00 | 17,040.00 | 17,150.00 | 17,071.67 | 113,235 |
| 2025-09-30 | 17,320.00 | 17,570.00 | 17,080.00 | 17,440.00 | 17,360.34 | 118,229 |
| 2025-09-29 | 17,280.00 | 17,520.00 | 17,210.00 | 17,390.00 | 17,310.57 | 126,941 |
| 2025-09-26 | 17,660.00 | 17,660.00 | 17,100.00 | 17,360.00 | 17,280.71 | 220,602 |
| 2025-09-25 | 18,150.00 | 18,150.00 | 17,660.00 | 17,660.00 | 17,579.34 | 188,210 |
| 2025-09-24 | 18,280.00 | 18,320.00 | 17,820.00 | 18,150.00 | 18,067.10 | 312,074 |
| 2025-09-23 | 18,370.00 | 18,500.00 | 18,000.00 | 18,450.00 | 18,365.73 | 172,559 |
| 2025-09-22 | 19,180.00 | 19,200.00 | 18,340.00 | 18,380.00 | 18,296.05 | 357,134 |
| 2025-09-19 | 19,580.00 | 19,580.00 | 18,110.00 | 19,290.00 | 19,201.89 | 317,034 |
| 2025-09-18 | 19,290.00 | 19,680.00 | 19,190.00 | 19,610.00 | 19,520.43 | 307,144 |
| 2025-09-17 | 19,000.00 | 19,380.00 | 18,910.00 | 19,000.00 | 18,913.22 | 365,902 |
| 2025-09-16 | 18,840.00 | 19,000.00 | 18,650.00 | 19,000.00 | 18,913.22 | 151,255 |
| 2025-09-15 | 19,150.00 | 19,180.00 | 18,740.00 | 18,830.00 | 18,743.99 | 235,545 |
| 2025-09-12 | 18,530.00 | 19,300.00 | 18,500.00 | 19,300.00 | 19,211.85 | 399,052 |
| 2025-09-11 | 18,060.00 | 18,380.00 | 18,050.00 | 18,200.00 | 18,116.87 | 225,026 |
| 2025-09-10 | 18,170.00 | 18,210.00 | 17,800.00 | 18,140.00 | 18,057.14 | 284,864 |
| 2025-09-09 | 19,130.00 | 19,150.00 | 18,130.00 | 18,250.00 | 18,166.64 | 561,208 |
| 2025-09-08 | 18,900.00 | 19,520.00 | 18,670.00 | 19,350.00 | 19,261.62 | 817,354 |
| 2025-09-05 | 17,410.00 | 20,750.00 | 17,310.00 | 19,120.00 | 19,032.67 | 4,497,655 |
| 2025-09-04 | 17,200.00 | 17,210.00 | 16,170.00 | 16,420.00 | 16,345.00 | 243,408 |
| 2025-09-03 | 16,520.00 | 17,390.00 | 16,520.00 | 17,200.00 | 17,121.44 | 365,634 |
| 2025-09-02 | 16,410.00 | 16,900.00 | 16,330.00 | 16,690.00 | 16,613.77 | 156,448 |
| 2025-09-01 | 16,620.00 | 17,040.00 | 16,480.00 | 16,480.00 | 16,404.73 | 191,975 |
| 2025-08-29 | 16,300.00 | 17,090.00 | 16,300.00 | 16,670.00 | 16,593.86 | 635,271 |
| 2025-08-28 | 15,360.00 | 16,550.00 | 15,350.00 | 16,270.00 | 16,195.69 | 950,476 |
| 2025-08-27 | 15,840.00 | 15,840.00 | 15,200.00 | 15,310.00 | 15,240.07 | 147,055 |
| 2025-08-26 | 15,060.00 | 16,200.00 | 15,060.00 | 15,680.00 | 15,608.38 | 423,121 |
| 2025-08-25 | 15,000.00 | 15,310.00 | 14,950.00 | 15,170.00 | 15,100.71 | 146,028 |
| 2025-08-22 | 14,850.00 | 15,300.00 | 14,810.00 | 14,910.00 | 14,841.90 | 244,172 |
| 2025-08-21 | 14,990.00 | 15,190.00 | 14,440.00 | 14,990.00 | 14,921.53 | 317,050 |
| 2025-08-20 | 15,160.00 | 15,400.00 | 14,940.00 | 15,200.00 | 15,130.57 | 155,639 |
| 2025-08-19 | 15,560.00 | 15,630.00 | 15,240.00 | 15,460.00 | 15,389.38 | 99,554 |
| 2025-08-18 | 15,800.00 | 15,800.00 | 15,480.00 | 15,560.00 | 15,488.93 | 79,666 |
| 2025-08-14 | 15,820.00 | 15,820.00 | 15,540.00 | 15,800.00 | 15,727.83 | 88,331 |
| 2025-08-13 | 15,810.00 | 15,920.00 | 15,300.00 | 15,800.00 | 15,727.83 | 218,951 |
| 2025-08-12 | 16,060.00 | 16,130.00 | 15,760.00 | 15,760.00 | 15,688.01 | 114,314 |
| 2025-08-11 | 15,880.00 | 16,120.00 | 15,750.00 | 15,980.00 | 15,907.01 | 79,987 |
| 2025-08-08 | 15,930.00 | 16,020.00 | 15,790.00 | 15,880.00 | 15,807.47 | 79,863 |
| 2025-08-07 | 15,920.00 | 16,000.00 | 15,670.00 | 15,890.00 | 15,817.42 | 106,794 |
| 2025-08-06 | 16,000.00 | 16,150.00 | 15,880.00 | 15,970.00 | 15,897.06 | 122,463 |
| 2025-08-05 | 16,050.00 | 16,500.00 | 15,910.00 | 15,950.00 | 15,877.15 | 133,563 |
| 2025-08-04 | 16,000.00 | 16,190.00 | 15,790.00 | 16,020.00 | 15,946.83 | 140,481 |
| 2025-08-01 | 16,510.00 | 16,510.00 | 15,820.00 | 15,930.00 | 15,857.24 | 248,208 |
| 2025-07-31 | 16,880.00 | 16,950.00 | 16,330.00 | 16,530.00 | 16,454.50 | 152,808 |
| 2025-07-30 | 16,450.00 | 17,200.00 | 16,430.00 | 16,880.00 | 16,802.90 | 244,254 |
| 2025-07-29 | 16,500.00 | 16,680.00 | 16,310.00 | 16,490.00 | 16,414.68 | 105,728 |
| 2025-07-28 | 16,070.00 | 16,650.00 | 15,830.00 | 16,490.00 | 16,414.68 | 261,643 |
| 2025-07-25 | 16,160.00 | 16,500.00 | 15,900.00 | 16,090.00 | 16,016.51 | 156,698 |
| 2025-07-24 | 15,920.00 | 16,490.00 | 15,720.00 | 16,220.00 | 16,145.91 | 362,148 |
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.