Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 12,300.00 | 12,730.00 | 12,030.00 | 12,350.00 | 12,350.00 | 246,703 |
| 2024-07-22 | 12,260.00 | 13,300.00 | 11,960.00 | 12,330.00 | 12,330.00 | 1,137,983 |
| 2024-07-19 | 11,850.00 | 12,430.00 | 11,750.00 | 12,140.00 | 12,140.00 | 421,041 |
| 2024-07-18 | 11,650.00 | 12,120.00 | 11,600.00 | 11,850.00 | 11,850.00 | 382,347 |
| 2024-07-17 | 11,780.00 | 12,100.00 | 11,300.00 | 11,940.00 | 11,940.00 | 433,934 |
| 2024-07-16 | 11,070.00 | 12,150.00 | 11,040.00 | 11,780.00 | 11,780.00 | 790,027 |
| 2024-07-15 | 10,280.00 | 11,750.00 | 10,220.00 | 11,190.00 | 11,190.00 | 1,103,385 |
| 2024-07-12 | 9,900.00 | 10,260.00 | 9,850.00 | 10,200.00 | 10,200.00 | 335,514 |
| 2024-07-11 | 10,000.00 | 10,110.00 | 9,850.00 | 10,000.00 | 10,000.00 | 233,290 |
| 2024-07-10 | 10,190.00 | 10,430.00 | 9,940.00 | 10,000.00 | 10,000.00 | 422,237 |
| 2024-07-09 | 10,000.00 | 10,250.00 | 9,880.00 | 10,040.00 | 10,040.00 | 248,011 |
| 2024-07-08 | 9,580.00 | 10,320.00 | 9,330.00 | 10,110.00 | 10,110.00 | 596,275 |
| 2024-07-05 | 9,020.00 | 9,920.00 | 8,950.00 | 9,550.00 | 9,550.00 | 718,188 |
| 2024-07-04 | 8,920.00 | 9,180.00 | 8,870.00 | 9,040.00 | 9,040.00 | 190,251 |
| 2024-07-03 | 8,960.00 | 9,280.00 | 8,430.00 | 9,050.00 | 9,050.00 | 349,121 |
| 2024-07-02 | 9,830.00 | 9,940.00 | 8,920.00 | 8,960.00 | 8,960.00 | 566,789 |
| 2024-07-01 | 10,180.00 | 10,880.00 | 9,670.00 | 9,980.00 | 9,980.00 | 765,799 |
| 2024-06-28 | 9,260.00 | 11,000.00 | 9,070.00 | 10,560.00 | 10,560.00 | 1,121,045 |
| 2024-06-27 | 9,120.00 | 9,310.00 | 8,980.00 | 9,260.00 | 9,260.00 | 112,180 |
| 2024-06-26 | 9,270.00 | 9,740.00 | 8,900.00 | 9,150.00 | 9,150.00 | 307,058 |
| 2024-06-25 | 9,090.00 | 9,990.00 | 9,040.00 | 9,220.00 | 9,220.00 | 595,889 |
| 2024-06-24 | 8,350.00 | 9,570.00 | 8,350.00 | 9,090.00 | 9,090.00 | 1,006,678 |
| 2024-06-21 | 8,550.00 | 8,670.00 | 8,330.00 | 8,350.00 | 8,350.00 | 129,773 |
| 2024-06-20 | 8,530.00 | 8,670.00 | 8,470.00 | 8,550.00 | 8,550.00 | 132,706 |
| 2024-06-19 | 8,660.00 | 8,760.00 | 8,390.00 | 8,530.00 | 8,530.00 | 168,929 |
| 2024-06-18 | 8,700.00 | 8,920.00 | 8,350.00 | 8,610.00 | 8,610.00 | 317,831 |
| 2024-06-17 | 8,350.00 | 9,250.00 | 8,200.00 | 8,780.00 | 8,780.00 | 729,180 |
| 2024-06-14 | 8,490.00 | 8,640.00 | 8,010.00 | 8,270.00 | 8,270.00 | 393,038 |
| 2024-06-13 | 8,690.00 | 8,690.00 | 8,410.00 | 8,490.00 | 8,490.00 | 297,156 |
| 2024-06-12 | 8,800.00 | 8,910.00 | 8,520.00 | 8,600.00 | 8,600.00 | 235,387 |
| 2024-06-11 | 8,630.00 | 9,230.00 | 8,350.00 | 8,700.00 | 8,700.00 | 551,615 |
| 2024-06-10 | 9,230.00 | 9,230.00 | 8,440.00 | 8,570.00 | 8,570.00 | 846,300 |
| 2024-06-07 | 9,710.00 | 9,900.00 | 8,830.00 | 9,250.00 | 9,250.00 | 839,275 |
| 2024-06-05 | 10,000.00 | 10,180.00 | 9,880.00 | 10,000.00 | 10,000.00 | 207,724 |
| 2024-06-04 | 10,100.00 | 10,200.00 | 9,840.00 | 10,060.00 | 10,060.00 | 197,228 |
| 2024-06-03 | 10,270.00 | 10,490.00 | 10,090.00 | 10,100.00 | 10,100.00 | 186,348 |
| 2024-05-31 | 10,300.00 | 10,500.00 | 10,020.00 | 10,260.00 | 10,260.00 | 173,071 |
| 2024-05-30 | 10,650.00 | 10,820.00 | 10,110.00 | 10,280.00 | 10,280.00 | 159,530 |
| 2024-05-29 | 11,090.00 | 11,090.00 | 10,550.00 | 10,700.00 | 10,700.00 | 223,695 |
| 2024-05-28 | 10,830.00 | 11,550.00 | 10,720.00 | 11,130.00 | 11,130.00 | 493,719 |
| 2024-05-27 | 10,570.00 | 10,950.00 | 10,090.00 | 10,820.00 | 10,820.00 | 396,420 |
| 2024-05-24 | 10,160.00 | 10,550.00 | 9,970.00 | 10,400.00 | 10,400.00 | 352,350 |
| 2024-05-23 | 10,010.00 | 10,350.00 | 9,780.00 | 10,160.00 | 10,160.00 | 471,431 |
| 2024-05-22 | 9,260.00 | 10,830.00 | 9,200.00 | 10,300.00 | 10,300.00 | 2,308,643 |
| 2024-05-21 | 12,380.00 | 12,380.00 | 8,710.00 | 9,260.00 | 9,260.00 | 4,972,980 |
| 2024-05-20 | 12,890.00 | 13,000.00 | 12,380.00 | 12,430.00 | 12,430.00 | 386,545 |
| 2024-05-17 | 13,370.00 | 13,510.00 | 13,050.00 | 13,080.00 | 13,080.00 | 229,033 |
| 2024-05-16 | 13,610.00 | 13,930.00 | 13,500.00 | 13,540.00 | 13,540.00 | 233,501 |
| 2024-05-14 | 13,290.00 | 14,840.00 | 12,950.00 | 13,850.00 | 13,850.00 | 1,165,799 |
| 2024-05-13 | 13,100.00 | 13,190.00 | 12,880.00 | 13,050.00 | 13,050.00 | 197,496 |
| 2024-05-10 | 13,080.00 | 13,340.00 | 12,970.00 | 13,070.00 | 13,070.00 | 190,578 |
| 2024-05-09 | 13,290.00 | 13,300.00 | 12,800.00 | 13,080.00 | 13,080.00 | 198,927 |
| 2024-05-08 | 13,360.00 | 13,790.00 | 13,210.00 | 13,310.00 | 13,310.00 | 254,219 |
| 2024-05-07 | 13,200.00 | 13,870.00 | 12,590.00 | 13,660.00 | 13,660.00 | 559,542 |
| 2024-05-03 | 14,000.00 | 14,200.00 | 13,060.00 | 13,240.00 | 13,240.00 | 545,039 |
| 2024-05-02 | 13,960.00 | 14,990.00 | 13,930.00 | 14,280.00 | 14,280.00 | 973,611 |
| 2024-04-09 | 2,885.00 | 2,910.00 | 2,760.00 | 2,785.00 | 13,925.00 | 746,451 |
| 2024-04-08 | 2,920.00 | 2,985.00 | 2,830.00 | 2,885.00 | 14,425.00 | 772,313 |
| 2024-04-05 | 2,755.00 | 2,995.00 | 2,655.00 | 2,930.00 | 14,650.00 | 1,529,331 |
| 2024-04-04 | 2,705.00 | 2,850.00 | 2,660.00 | 2,810.00 | 14,050.00 | 738,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.