SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20,550.00 | 20,750.00 | 20,000.00 | 20,000.00 | 19,908.65 | 133,340 |
| 2024-10-24 | 20,450.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,456.14 | 193,386 |
| 2024-10-23 | 20,400.00 | 20,600.00 | 19,970.00 | 20,500.00 | 20,406.36 | 154,194 |
| 2024-10-22 | 20,350.00 | 20,550.00 | 19,970.00 | 20,400.00 | 20,306.82 | 135,888 |
| 2024-10-21 | 20,500.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,406.36 | 105,959 |
| 2024-10-18 | 20,500.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,406.36 | 108,618 |
| 2024-10-17 | 20,350.00 | 20,550.00 | 20,050.00 | 20,500.00 | 20,406.36 | 127,861 |
| 2024-10-16 | 20,350.00 | 20,850.00 | 20,150.00 | 20,150.00 | 20,057.96 | 167,632 |
| 2024-10-15 | 20,900.00 | 21,050.00 | 20,250.00 | 20,350.00 | 20,257.05 | 354,957 |
| 2024-10-14 | 20,800.00 | 21,150.00 | 20,400.00 | 21,000.00 | 20,904.08 | 159,642 |
| 2024-10-11 | 20,500.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,704.99 | 297,554 |
| 2024-10-10 | 20,350.00 | 20,650.00 | 20,150.00 | 20,500.00 | 20,406.36 | 175,351 |
| 2024-10-08 | 20,050.00 | 20,350.00 | 19,630.00 | 20,150.00 | 20,057.96 | 234,288 |
| 2024-10-07 | 20,000.00 | 20,550.00 | 19,960.00 | 20,000.00 | 19,908.65 | 159,445 |
| 2024-10-04 | 20,050.00 | 20,150.00 | 19,780.00 | 20,000.00 | 19,908.65 | 126,110 |
| 2024-10-02 | 20,050.00 | 20,300.00 | 19,740.00 | 19,990.00 | 19,898.69 | 199,601 |
| 2024-09-30 | 20,650.00 | 20,650.00 | 20,300.00 | 20,300.00 | 20,207.28 | 135,405 |
| 2024-09-27 | 20,550.00 | 20,650.00 | 20,300.00 | 20,650.00 | 20,555.68 | 150,320 |
| 2024-09-26 | 20,050.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,406.36 | 210,095 |
| 2024-09-25 | 20,350.00 | 20,600.00 | 19,990.00 | 20,000.00 | 19,908.65 | 114,285 |
| 2024-09-24 | 20,600.00 | 20,750.00 | 20,300.00 | 20,500.00 | 20,406.36 | 108,044 |
| 2024-09-23 | 20,050.00 | 20,600.00 | 19,900.00 | 20,600.00 | 20,505.91 | 191,159 |
| 2024-09-20 | 19,150.00 | 20,100.00 | 19,010.00 | 20,050.00 | 19,958.42 | 334,996 |
| 2024-09-19 | 20,150.00 | 20,250.00 | 19,090.00 | 19,100.00 | 19,012.76 | 420,082 |
| 2024-09-13 | 19,960.00 | 20,200.00 | 19,700.00 | 20,050.00 | 19,958.42 | 169,750 |
| 2024-09-12 | 20,100.00 | 20,200.00 | 19,540.00 | 19,950.00 | 19,858.88 | 345,757 |
| 2024-09-11 | 19,920.00 | 20,400.00 | 19,920.00 | 19,990.00 | 19,898.69 | 178,033 |
| 2024-09-10 | 20,000.00 | 20,350.00 | 19,830.00 | 19,960.00 | 19,868.83 | 172,282 |
| 2024-09-09 | 19,800.00 | 20,350.00 | 19,650.00 | 20,100.00 | 20,008.19 | 164,699 |
| 2024-09-06 | 20,350.00 | 20,500.00 | 19,510.00 | 20,250.00 | 20,157.51 | 332,307 |
| 2024-09-05 | 20,100.00 | 20,900.00 | 19,970.00 | 20,100.00 | 20,008.19 | 490,956 |
| 2024-09-04 | 19,200.00 | 19,920.00 | 19,100.00 | 19,900.00 | 19,809.10 | 247,041 |
| 2024-09-03 | 19,750.00 | 20,050.00 | 19,710.00 | 19,900.00 | 19,809.10 | 252,348 |
| 2024-09-02 | 19,080.00 | 19,900.00 | 19,050.00 | 19,900.00 | 19,809.10 | 312,425 |
| 2024-08-30 | 18,780.00 | 19,000.00 | 18,780.00 | 18,920.00 | 18,833.58 | 83,448 |
| 2024-08-29 | 18,500.00 | 18,840.00 | 18,300.00 | 18,780.00 | 18,694.22 | 107,365 |
| 2024-08-28 | 18,460.00 | 18,770.00 | 18,280.00 | 18,590.00 | 18,505.09 | 90,734 |
| 2024-08-27 | 18,390.00 | 18,600.00 | 18,120.00 | 18,480.00 | 18,395.59 | 157,339 |
| 2024-08-26 | 19,000.00 | 19,140.00 | 18,510.00 | 18,600.00 | 18,515.04 | 199,680 |
| 2024-08-23 | 19,130.00 | 19,750.00 | 19,000.00 | 19,050.00 | 18,962.99 | 223,740 |
| 2024-08-22 | 19,140.00 | 19,900.00 | 19,100.00 | 19,360.00 | 19,271.57 | 219,300 |
| 2024-08-21 | 19,100.00 | 19,250.00 | 18,770.00 | 19,140.00 | 19,052.58 | 213,313 |
| 2024-08-20 | 18,640.00 | 19,100.00 | 18,610.00 | 19,010.00 | 18,923.17 | 314,570 |
| 2024-08-19 | 18,600.00 | 18,880.00 | 18,200.00 | 18,640.00 | 18,554.86 | 153,258 |
| 2024-08-16 | 18,150.00 | 18,800.00 | 18,130.00 | 18,530.00 | 18,445.36 | 297,615 |
| 2024-08-14 | 17,600.00 | 18,100.00 | 17,550.00 | 18,070.00 | 17,987.46 | 187,327 |
| 2024-08-13 | 17,460.00 | 17,550.00 | 17,180.00 | 17,520.00 | 17,439.98 | 125,649 |
| 2024-08-12 | 17,270.00 | 17,530.00 | 17,090.00 | 17,460.00 | 17,380.25 | 175,651 |
| 2024-08-09 | 17,140.00 | 17,340.00 | 16,920.00 | 17,270.00 | 17,191.12 | 216,740 |
| 2024-08-08 | 17,590.00 | 17,590.00 | 16,610.00 | 16,980.00 | 16,902.44 | 307,733 |
| 2024-08-07 | 16,990.00 | 17,510.00 | 16,950.00 | 17,310.00 | 17,230.93 | 249,174 |
| 2024-08-06 | 15,650.00 | 17,060.00 | 15,650.00 | 16,990.00 | 16,912.40 | 552,953 |
| 2024-08-05 | 17,100.00 | 17,190.00 | 15,000.00 | 15,650.00 | 15,578.52 | 637,061 |
| 2024-08-02 | 17,820.00 | 18,000.00 | 17,210.00 | 17,450.00 | 17,370.30 | 468,005 |
| 2024-08-01 | 18,070.00 | 18,260.00 | 18,040.00 | 18,090.00 | 18,007.37 | 138,880 |
| 2024-07-31 | 18,030.00 | 18,300.00 | 17,970.00 | 18,070.00 | 17,987.46 | 194,799 |
| 2024-07-30 | 18,440.00 | 18,500.00 | 18,020.00 | 18,030.00 | 17,947.65 | 338,680 |
| 2024-07-29 | 18,870.00 | 18,990.00 | 18,440.00 | 18,470.00 | 18,385.64 | 194,285 |
| 2024-07-26 | 19,080.00 | 19,380.00 | 18,700.00 | 18,700.00 | 18,614.59 | 289,236 |
| 2024-07-25 | 18,700.00 | 19,100.00 | 18,470.00 | 19,060.00 | 18,972.94 | 265,561 |
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.