SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,240.00 | 16,430.00 | 16,140.00 | 16,280.00 | 16,205.64 | 157,558 |
| 2025-04-22 | 16,800.00 | 16,800.00 | 16,180.00 | 16,210.00 | 16,135.96 | 116,444 |
| 2025-04-21 | 17,090.00 | 17,650.00 | 16,700.00 | 16,790.00 | 16,713.31 | 119,644 |
| 2025-04-18 | 17,360.00 | 17,700.00 | 16,970.00 | 17,010.00 | 16,932.31 | 135,772 |
| 2025-04-17 | 15,660.00 | 16,950.00 | 15,550.00 | 16,920.00 | 16,842.72 | 141,181 |
| 2025-04-16 | 15,840.00 | 15,940.00 | 15,500.00 | 15,660.00 | 15,588.47 | 61,420 |
| 2025-04-15 | 15,400.00 | 15,820.00 | 15,310.00 | 15,810.00 | 15,737.79 | 79,432 |
| 2025-04-14 | 15,080.00 | 15,370.00 | 15,080.00 | 15,330.00 | 15,259.98 | 53,983 |
| 2025-04-11 | 14,610.00 | 15,150.00 | 14,520.00 | 14,970.00 | 14,901.62 | 108,224 |
| 2025-04-10 | 15,250.00 | 15,250.00 | 14,550.00 | 14,980.00 | 14,911.58 | 143,933 |
| 2025-04-09 | 14,300.00 | 14,520.00 | 13,870.00 | 13,940.00 | 13,876.33 | 180,574 |
| 2025-04-08 | 15,450.00 | 15,680.00 | 14,630.00 | 14,640.00 | 14,573.13 | 184,030 |
| 2025-04-07 | 15,860.00 | 15,860.00 | 14,640.00 | 15,170.00 | 15,100.71 | 194,257 |
| 2025-04-04 | 15,970.00 | 16,380.00 | 15,870.00 | 16,260.00 | 16,185.73 | 151,242 |
| 2025-04-03 | 16,400.00 | 16,470.00 | 16,240.00 | 16,330.00 | 16,255.41 | 100,433 |
| 2025-04-02 | 16,850.00 | 17,010.00 | 16,560.00 | 16,610.00 | 16,534.13 | 86,558 |
| 2025-04-01 | 16,870.00 | 17,110.00 | 16,800.00 | 16,850.00 | 16,773.04 | 79,745 |
| 2025-03-31 | 16,750.00 | 17,120.00 | 16,510.00 | 16,660.00 | 16,583.90 | 155,474 |
| 2025-03-28 | 17,340.00 | 17,340.00 | 16,990.00 | 17,020.00 | 16,942.26 | 89,745 |
| 2025-03-27 | 17,400.00 | 17,500.00 | 17,150.00 | 17,320.00 | 17,240.89 | 60,527 |
| 2025-03-26 | 17,590.00 | 17,780.00 | 17,430.00 | 17,440.00 | 17,360.34 | 65,743 |
| 2025-03-25 | 18,000.00 | 18,050.00 | 17,360.00 | 17,470.00 | 17,390.20 | 144,146 |
| 2025-03-24 | 17,840.00 | 18,090.00 | 17,500.00 | 18,000.00 | 17,917.78 | 75,976 |
| 2025-03-21 | 17,690.00 | 17,820.00 | 17,150.00 | 17,730.00 | 17,649.02 | 117,387 |
| 2025-03-20 | 17,810.00 | 18,030.00 | 17,730.00 | 17,750.00 | 17,668.93 | 78,695 |
| 2025-03-19 | 17,830.00 | 17,940.00 | 17,650.00 | 17,810.00 | 17,728.65 | 74,729 |
| 2025-03-18 | 17,800.00 | 17,870.00 | 17,680.00 | 17,700.00 | 17,619.15 | 60,198 |
| 2025-03-17 | 17,890.00 | 17,890.00 | 17,740.00 | 17,800.00 | 17,718.70 | 34,273 |
| 2025-03-14 | 17,710.00 | 17,900.00 | 17,650.00 | 17,750.00 | 17,668.93 | 71,832 |
| 2025-03-13 | 17,800.00 | 18,100.00 | 17,630.00 | 17,710.00 | 17,629.11 | 77,566 |
| 2025-03-12 | 17,010.00 | 18,060.00 | 17,010.00 | 17,800.00 | 17,718.70 | 139,352 |
| 2025-03-11 | 16,750.00 | 17,140.00 | 16,580.00 | 17,090.00 | 17,011.94 | 71,805 |
| 2025-03-10 | 17,410.00 | 17,540.00 | 16,970.00 | 17,010.00 | 16,932.31 | 169,880 |
| 2025-03-07 | 17,710.00 | 17,920.00 | 17,410.00 | 17,410.00 | 17,330.48 | 85,053 |
| 2025-03-06 | 18,070.00 | 18,170.00 | 17,840.00 | 17,950.00 | 17,868.01 | 79,642 |
| 2025-03-05 | 17,200.00 | 17,770.00 | 17,200.00 | 17,740.00 | 17,658.97 | 71,247 |
| 2025-03-04 | 17,510.00 | 17,620.00 | 17,170.00 | 17,280.00 | 17,201.07 | 116,603 |
| 2025-02-28 | 17,950.00 | 18,070.00 | 17,610.00 | 17,630.00 | 17,549.47 | 139,898 |
| 2025-02-27 | 18,300.00 | 18,480.00 | 18,030.00 | 18,130.00 | 18,047.19 | 89,969 |
| 2025-02-26 | 18,000.00 | 18,350.00 | 17,940.00 | 18,250.00 | 18,166.64 | 82,832 |
| 2025-02-25 | 18,340.00 | 18,370.00 | 18,010.00 | 18,070.00 | 17,987.46 | 124,204 |
| 2025-02-24 | 18,500.00 | 18,500.00 | 18,140.00 | 18,410.00 | 18,325.91 | 125,631 |
| 2025-02-21 | 18,800.00 | 18,800.00 | 18,360.00 | 18,620.00 | 18,534.95 | 160,585 |
| 2025-02-20 | 18,850.00 | 19,040.00 | 18,630.00 | 18,800.00 | 18,714.13 | 152,602 |
| 2025-02-19 | 17,560.00 | 18,910.00 | 17,560.00 | 18,820.00 | 18,734.04 | 544,778 |
| 2025-02-18 | 17,680.00 | 17,680.00 | 17,540.00 | 17,610.00 | 17,529.56 | 86,238 |
| 2025-02-17 | 17,670.00 | 17,780.00 | 17,540.00 | 17,600.00 | 17,519.61 | 139,052 |
| 2025-02-14 | 17,650.00 | 17,900.00 | 17,630.00 | 17,660.00 | 17,579.34 | 162,091 |
| 2025-02-13 | 18,360.00 | 18,550.00 | 17,540.00 | 17,570.00 | 17,489.75 | 468,724 |
| 2025-02-12 | 18,470.00 | 18,550.00 | 18,180.00 | 18,480.00 | 18,395.59 | 72,506 |
| 2025-02-11 | 18,570.00 | 18,790.00 | 18,410.00 | 18,440.00 | 18,355.77 | 122,077 |
| 2025-02-10 | 18,590.00 | 18,720.00 | 18,350.00 | 18,560.00 | 18,475.23 | 98,485 |
| 2025-02-07 | 18,890.00 | 19,140.00 | 18,460.00 | 18,650.00 | 18,564.81 | 143,854 |
| 2025-02-06 | 18,550.00 | 18,820.00 | 18,450.00 | 18,800.00 | 18,714.13 | 74,225 |
| 2025-02-05 | 18,580.00 | 18,720.00 | 18,460.00 | 18,530.00 | 18,445.36 | 80,325 |
| 2025-02-04 | 18,390.00 | 19,000.00 | 18,390.00 | 18,530.00 | 18,445.36 | 79,832 |
| 2025-02-03 | 18,840.00 | 18,840.00 | 18,250.00 | 18,350.00 | 18,266.18 | 167,238 |
| 2025-01-31 | 18,930.00 | 18,980.00 | 18,630.00 | 18,850.00 | 18,763.90 | 67,174 |
| 2025-01-24 | 18,780.00 | 19,030.00 | 18,500.00 | 18,950.00 | 18,863.44 | 78,754 |
| 2025-01-23 | 19,100.00 | 19,100.00 | 18,610.00 | 18,620.00 | 18,534.95 | 110,308 |
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.