SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,000.00 | 19,320.00 | 18,900.00 | 19,010.00 | 18,923.17 | 147,465 |
| 2025-01-21 | 19,000.00 | 19,060.00 | 18,430.00 | 19,000.00 | 18,913.22 | 281,008 |
| 2025-01-20 | 18,730.00 | 19,240.00 | 18,730.00 | 19,000.00 | 18,913.22 | 230,615 |
| 2025-01-17 | 18,800.00 | 18,800.00 | 18,540.00 | 18,700.00 | 18,614.59 | 180,449 |
| 2025-01-16 | 19,250.00 | 19,250.00 | 18,680.00 | 18,740.00 | 18,654.40 | 212,022 |
| 2025-01-15 | 19,320.00 | 19,350.00 | 19,040.00 | 19,070.00 | 18,982.90 | 91,072 |
| 2025-01-14 | 19,450.00 | 19,450.00 | 19,110.00 | 19,260.00 | 19,172.03 | 115,615 |
| 2025-01-13 | 19,500.00 | 19,670.00 | 19,280.00 | 19,450.00 | 19,361.16 | 68,386 |
| 2025-01-10 | 19,150.00 | 19,780.00 | 19,100.00 | 19,580.00 | 19,490.57 | 127,412 |
| 2025-01-09 | 19,450.00 | 19,480.00 | 19,090.00 | 19,150.00 | 19,062.53 | 103,464 |
| 2025-01-08 | 19,700.00 | 19,700.00 | 19,280.00 | 19,360.00 | 19,271.57 | 131,253 |
| 2025-01-07 | 19,940.00 | 20,100.00 | 19,520.00 | 19,700.00 | 19,610.02 | 102,458 |
| 2025-01-06 | 20,150.00 | 20,150.00 | 19,670.00 | 19,800.00 | 19,709.56 | 96,248 |
| 2025-01-03 | 19,800.00 | 20,350.00 | 19,740.00 | 19,930.00 | 19,838.97 | 95,598 |
| 2025-01-02 | 19,220.00 | 19,890.00 | 19,060.00 | 19,850.00 | 19,759.33 | 106,873 |
| 2024-12-30 | 19,200.00 | 19,390.00 | 19,020.00 | 19,210.00 | 19,122.26 | 34,063 |
| 2024-12-27 | 19,000.00 | 19,410.00 | 18,950.00 | 19,200.00 | 19,112.30 | 96,665 |
| 2024-12-26 | 19,510.00 | 19,600.00 | 18,980.00 | 19,060.00 | 18,972.94 | 90,545 |
| 2024-12-24 | 19,180.00 | 19,570.00 | 18,890.00 | 19,500.00 | 19,410.93 | 131,390 |
| 2024-12-23 | 19,060.00 | 19,260.00 | 18,900.00 | 19,170.00 | 19,082.44 | 85,625 |
| 2024-12-20 | 19,420.00 | 19,510.00 | 18,930.00 | 19,060.00 | 18,972.94 | 166,566 |
| 2024-12-19 | 19,900.00 | 20,150.00 | 19,370.00 | 19,490.00 | 19,400.98 | 280,414 |
| 2024-12-18 | 20,450.00 | 20,550.00 | 20,050.00 | 20,250.00 | 20,157.51 | 120,901 |
| 2024-12-17 | 20,950.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,306.82 | 247,828 |
| 2024-12-16 | 21,500.00 | 21,750.00 | 21,200.00 | 21,300.00 | 21,202.71 | 164,632 |
| 2024-12-13 | 21,050.00 | 21,650.00 | 20,950.00 | 21,300.00 | 21,202.71 | 214,224 |
| 2024-12-12 | 21,450.00 | 21,500.00 | 20,800.00 | 21,050.00 | 20,953.85 | 215,938 |
| 2024-12-11 | 19,770.00 | 21,500.00 | 19,700.00 | 21,200.00 | 21,103.17 | 547,145 |
| 2024-12-10 | 18,370.00 | 19,570.00 | 18,370.00 | 19,560.00 | 19,470.66 | 173,605 |
| 2024-12-09 | 19,050.00 | 19,180.00 | 18,360.00 | 18,360.00 | 18,276.14 | 271,929 |
| 2024-12-06 | 19,800.00 | 19,950.00 | 19,050.00 | 19,530.00 | 19,440.79 | 184,050 |
| 2024-12-05 | 20,200.00 | 20,200.00 | 19,730.00 | 19,830.00 | 19,739.42 | 101,128 |
| 2024-12-04 | 19,640.00 | 20,100.00 | 19,600.00 | 19,810.00 | 19,719.52 | 228,415 |
| 2024-12-03 | 20,600.00 | 20,750.00 | 19,780.00 | 20,100.00 | 20,008.19 | 200,055 |
| 2024-12-02 | 20,300.00 | 20,650.00 | 20,100.00 | 20,450.00 | 20,356.59 | 146,534 |
| 2024-11-29 | 21,000.00 | 21,100.00 | 20,250.00 | 20,300.00 | 20,207.28 | 162,651 |
| 2024-11-28 | 21,200.00 | 21,550.00 | 21,000.00 | 21,100.00 | 21,003.62 | 99,036 |
| 2024-11-27 | 21,100.00 | 21,350.00 | 20,850.00 | 21,050.00 | 20,953.85 | 136,857 |
| 2024-11-26 | 20,100.00 | 21,500.00 | 20,000.00 | 21,100.00 | 21,003.62 | 424,878 |
| 2024-11-25 | 19,600.00 | 20,200.00 | 19,380.00 | 20,200.00 | 20,107.73 | 185,138 |
| 2024-11-22 | 19,400.00 | 19,640.00 | 19,300.00 | 19,500.00 | 19,410.93 | 140,242 |
| 2024-11-21 | 19,540.00 | 20,050.00 | 19,350.00 | 19,460.00 | 19,371.11 | 198,308 |
| 2024-11-20 | 18,690.00 | 19,580.00 | 18,550.00 | 19,540.00 | 19,450.75 | 257,660 |
| 2024-11-19 | 17,680.00 | 18,750.00 | 17,680.00 | 18,690.00 | 18,604.63 | 158,457 |
| 2024-11-18 | 17,280.00 | 17,960.00 | 17,200.00 | 17,710.00 | 17,629.11 | 215,863 |
| 2024-11-15 | 16,970.00 | 17,520.00 | 16,600.00 | 17,280.00 | 17,201.07 | 327,268 |
| 2024-11-14 | 17,010.00 | 17,750.00 | 17,000.00 | 17,280.00 | 17,201.07 | 319,698 |
| 2024-11-13 | 18,110.00 | 18,310.00 | 16,860.00 | 17,000.00 | 16,922.35 | 589,360 |
| 2024-11-12 | 18,520.00 | 18,870.00 | 18,100.00 | 18,180.00 | 18,096.96 | 183,050 |
| 2024-11-11 | 19,360.00 | 19,380.00 | 18,500.00 | 18,520.00 | 18,435.41 | 178,619 |
| 2024-11-08 | 19,540.00 | 19,600.00 | 19,330.00 | 19,360.00 | 19,271.57 | 78,904 |
| 2024-11-07 | 19,750.00 | 19,900.00 | 19,190.00 | 19,530.00 | 19,440.79 | 106,840 |
| 2024-11-06 | 20,000.00 | 20,150.00 | 19,480.00 | 19,740.00 | 19,649.84 | 162,149 |
| 2024-11-05 | 18,260.00 | 19,840.00 | 18,260.00 | 19,830.00 | 19,739.42 | 392,796 |
| 2024-11-04 | 18,440.00 | 18,550.00 | 18,240.00 | 18,280.00 | 18,196.50 | 177,102 |
| 2024-11-01 | 18,970.00 | 19,080.00 | 18,450.00 | 18,460.00 | 18,375.68 | 144,452 |
| 2024-10-31 | 18,760.00 | 19,280.00 | 18,500.00 | 19,170.00 | 19,082.44 | 126,800 |
| 2024-10-30 | 18,510.00 | 19,400.00 | 18,410.00 | 18,720.00 | 18,634.49 | 221,539 |
| 2024-10-29 | 19,020.00 | 19,100.00 | 18,220.00 | 18,410.00 | 18,325.91 | 299,263 |
| 2024-10-28 | 19,950.00 | 20,050.00 | 18,960.00 | 19,010.00 | 18,923.17 | 379,820 |
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.