SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,520.00 | 16,550.00 | 16,090.00 | 16,400.00 | 16,325.09 | 204,745 |
| 2025-07-22 | 16,610.00 | 16,830.00 | 16,470.00 | 16,470.00 | 16,394.77 | 79,594 |
| 2025-07-21 | 16,600.00 | 16,670.00 | 16,380.00 | 16,600.00 | 16,524.18 | 92,216 |
| 2025-07-18 | 16,610.00 | 16,700.00 | 16,430.00 | 16,600.00 | 16,524.18 | 98,125 |
| 2025-07-17 | 16,490.00 | 16,700.00 | 16,420.00 | 16,600.00 | 16,524.18 | 92,362 |
| 2025-07-16 | 16,800.00 | 16,870.00 | 16,530.00 | 16,580.00 | 16,504.27 | 83,313 |
| 2025-07-15 | 17,100.00 | 17,150.00 | 16,510.00 | 16,830.00 | 16,753.13 | 221,885 |
| 2025-07-14 | 16,990.00 | 17,600.00 | 16,990.00 | 17,410.00 | 17,330.48 | 289,922 |
| 2025-07-11 | 17,220.00 | 17,350.00 | 16,950.00 | 16,950.00 | 16,872.58 | 112,417 |
| 2025-07-10 | 16,850.00 | 17,250.00 | 16,750.00 | 17,200.00 | 17,121.44 | 140,003 |
| 2025-07-09 | 16,740.00 | 17,320.00 | 16,720.00 | 16,890.00 | 16,812.85 | 187,136 |
| 2025-07-08 | 16,800.00 | 16,990.00 | 16,610.00 | 16,690.00 | 16,613.77 | 167,974 |
| 2025-07-07 | 16,800.00 | 17,020.00 | 16,480.00 | 16,930.00 | 16,852.67 | 211,255 |
| 2025-07-04 | 16,770.00 | 17,100.00 | 16,520.00 | 16,760.00 | 16,683.45 | 234,917 |
| 2025-07-03 | 16,020.00 | 16,800.00 | 15,870.00 | 16,710.00 | 16,633.68 | 334,809 |
| 2025-07-02 | 16,070.00 | 16,200.00 | 15,640.00 | 16,010.00 | 15,936.87 | 283,881 |
| 2025-07-01 | 15,920.00 | 16,500.00 | 15,830.00 | 16,020.00 | 15,946.83 | 285,943 |
| 2025-06-30 | 15,180.00 | 16,230.00 | 15,180.00 | 15,900.00 | 15,827.38 | 371,047 |
| 2025-06-27 | 15,240.00 | 15,450.00 | 15,150.00 | 15,230.00 | 15,160.44 | 139,172 |
| 2025-06-26 | 15,600.00 | 15,760.00 | 15,200.00 | 15,240.00 | 15,170.39 | 106,997 |
| 2025-06-25 | 15,760.00 | 16,000.00 | 15,390.00 | 15,500.00 | 15,429.20 | 191,890 |
| 2025-06-24 | 15,690.00 | 15,750.00 | 15,520.00 | 15,620.00 | 15,548.65 | 144,045 |
| 2025-06-23 | 15,460.00 | 15,700.00 | 15,460.00 | 15,510.00 | 15,439.16 | 90,123 |
| 2025-06-20 | 16,200.00 | 16,280.00 | 15,790.00 | 15,900.00 | 15,827.38 | 123,094 |
| 2025-06-19 | 15,570.00 | 16,130.00 | 15,300.00 | 15,900.00 | 15,827.38 | 197,780 |
| 2025-06-18 | 15,200.00 | 15,560.00 | 15,000.00 | 15,540.00 | 15,469.02 | 111,929 |
| 2025-06-17 | 15,020.00 | 15,680.00 | 14,980.00 | 15,200.00 | 15,130.57 | 259,172 |
| 2025-06-16 | 14,850.00 | 14,900.00 | 14,650.00 | 14,780.00 | 14,712.49 | 89,588 |
| 2025-06-13 | 15,410.00 | 15,490.00 | 14,780.00 | 14,790.00 | 14,722.45 | 273,164 |
| 2025-06-12 | 15,510.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,329.66 | 142,956 |
| 2025-06-11 | 15,260.00 | 15,530.00 | 15,260.00 | 15,410.00 | 15,339.61 | 110,928 |
| 2025-06-10 | 15,350.00 | 15,440.00 | 15,130.00 | 15,260.00 | 15,190.30 | 119,173 |
| 2025-06-09 | 15,250.00 | 15,390.00 | 15,180.00 | 15,350.00 | 15,279.89 | 93,974 |
| 2025-06-05 | 15,330.00 | 15,330.00 | 15,070.00 | 15,110.00 | 15,040.98 | 132,759 |
| 2025-06-04 | 15,310.00 | 15,400.00 | 15,170.00 | 15,230.00 | 15,160.44 | 126,149 |
| 2025-06-02 | 15,300.00 | 15,330.00 | 15,040.00 | 15,120.00 | 15,050.94 | 164,678 |
| 2025-05-30 | 15,550.00 | 15,550.00 | 15,180.00 | 15,340.00 | 15,269.93 | 173,579 |
| 2025-05-29 | 15,400.00 | 15,580.00 | 15,340.00 | 15,520.00 | 15,449.11 | 214,902 |
| 2025-05-28 | 15,600.00 | 15,630.00 | 15,350.00 | 15,370.00 | 15,299.80 | 215,834 |
| 2025-05-27 | 15,730.00 | 15,730.00 | 15,280.00 | 15,470.00 | 15,399.34 | 184,365 |
| 2025-05-26 | 15,630.00 | 15,870.00 | 15,520.00 | 15,660.00 | 15,588.47 | 126,494 |
| 2025-05-23 | 16,000.00 | 16,400.00 | 15,700.00 | 15,750.00 | 15,678.06 | 116,902 |
| 2025-05-22 | 16,230.00 | 16,230.00 | 15,640.00 | 15,660.00 | 15,588.47 | 161,535 |
| 2025-05-21 | 16,290.00 | 16,350.00 | 16,110.00 | 16,230.00 | 16,155.87 | 81,941 |
| 2025-05-20 | 15,800.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,126.00 | 137,718 |
| 2025-05-19 | 15,820.00 | 16,150.00 | 15,470.00 | 15,760.00 | 15,688.01 | 165,474 |
| 2025-05-16 | 16,280.00 | 16,310.00 | 15,510.00 | 15,710.00 | 15,638.24 | 218,833 |
| 2025-05-15 | 16,870.00 | 16,870.00 | 16,430.00 | 16,460.00 | 16,384.82 | 65,696 |
| 2025-05-14 | 16,890.00 | 16,930.00 | 16,650.00 | 16,830.00 | 16,753.13 | 102,368 |
| 2025-05-13 | 16,530.00 | 17,050.00 | 16,500.00 | 16,700.00 | 16,623.72 | 122,072 |
| 2025-05-12 | 16,360.00 | 16,520.00 | 16,150.00 | 16,500.00 | 16,424.63 | 128,940 |
| 2025-05-09 | 16,110.00 | 16,380.00 | 16,050.00 | 16,290.00 | 16,215.59 | 75,163 |
| 2025-05-08 | 16,100.00 | 16,360.00 | 16,000.00 | 16,080.00 | 16,006.55 | 88,387 |
| 2025-05-07 | 16,480.00 | 16,480.00 | 16,020.00 | 16,130.00 | 16,056.32 | 76,075 |
| 2025-05-02 | 16,410.00 | 16,500.00 | 16,260.00 | 16,290.00 | 16,215.59 | 39,639 |
| 2025-04-30 | 16,500.00 | 16,610.00 | 16,290.00 | 16,430.00 | 16,354.95 | 69,211 |
| 2025-04-29 | 16,580.00 | 16,700.00 | 16,350.00 | 16,500.00 | 16,424.63 | 141,974 |
| 2025-04-28 | 16,540.00 | 16,870.00 | 16,490.00 | 16,600.00 | 16,524.18 | 74,675 |
| 2025-04-25 | 16,400.00 | 16,600.00 | 16,170.00 | 16,540.00 | 16,464.45 | 102,145 |
| 2025-04-24 | 16,300.00 | 16,520.00 | 16,250.00 | 16,290.00 | 16,215.59 | 96,954 |
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.