Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 2,800.00 | 2,860.00 | 2,630.00 | 2,690.00 | 13,450.00 | 850,198 |
| 2024-04-02 | 2,700.00 | 2,850.00 | 2,500.00 | 2,800.00 | 14,000.00 | 2,132,820 |
| 2024-04-01 | 2,905.00 | 2,950.00 | 2,655.00 | 2,695.00 | 13,475.00 | 1,556,273 |
| 2024-03-29 | 3,100.00 | 3,150.00 | 2,830.00 | 2,905.00 | 14,525.00 | 1,687,736 |
| 2024-03-28 | 3,380.00 | 3,470.00 | 3,150.00 | 3,165.00 | 15,825.00 | 1,276,467 |
| 2024-03-27 | 3,195.00 | 3,455.00 | 3,030.00 | 3,360.00 | 16,800.00 | 2,333,042 |
| 2024-03-26 | 3,200.00 | 3,295.00 | 2,885.00 | 3,050.00 | 15,250.00 | 1,944,114 |
| 2024-03-25 | 4,095.00 | 4,125.00 | 3,025.00 | 3,200.00 | 16,000.00 | 4,424,804 |
| 2024-03-22 | 3,845.00 | 4,000.00 | 3,610.00 | 3,840.00 | 19,200.00 | 1,692,255 |
| 2024-03-21 | 3,495.00 | 3,850.00 | 3,415.00 | 3,850.00 | 19,250.00 | 2,140,206 |
| 2024-03-20 | 3,145.00 | 3,585.00 | 3,100.00 | 3,460.00 | 17,300.00 | 3,827,582 |
| 2024-03-19 | 2,620.00 | 3,285.00 | 2,550.00 | 3,110.00 | 15,550.00 | 4,737,448 |
| 2024-03-18 | 2,565.00 | 2,600.00 | 2,465.00 | 2,600.00 | 13,000.00 | 1,201,685 |
| 2024-03-15 | 2,450.00 | 2,515.00 | 2,390.00 | 2,470.00 | 12,350.00 | 545,502 |
| 2024-03-14 | 2,420.00 | 2,530.00 | 2,380.00 | 2,435.00 | 12,175.00 | 849,360 |
| 2024-03-13 | 2,375.00 | 2,490.00 | 2,365.00 | 2,485.00 | 12,425.00 | 1,363,142 |
| 2024-03-12 | 2,385.00 | 2,400.00 | 2,315.00 | 2,390.00 | 11,950.00 | 707,306 |
| 2024-03-11 | 2,350.00 | 2,465.00 | 2,310.00 | 2,380.00 | 11,900.00 | 1,417,959 |
| 2024-03-08 | 2,365.00 | 2,460.00 | 2,300.00 | 2,345.00 | 11,725.00 | 1,182,939 |
| 2024-03-07 | 2,365.00 | 2,495.00 | 2,240.00 | 2,360.00 | 11,800.00 | 1,443,006 |
| 2024-03-06 | 2,285.00 | 2,410.00 | 2,250.00 | 2,350.00 | 11,750.00 | 611,297 |
| 2024-03-05 | 2,300.00 | 2,355.00 | 2,265.00 | 2,305.00 | 11,525.00 | 576,485 |
| 2024-03-04 | 2,435.00 | 2,450.00 | 2,320.00 | 2,330.00 | 11,650.00 | 1,088,637 |
| 2024-02-29 | 2,310.00 | 2,530.00 | 2,305.00 | 2,435.00 | 12,175.00 | 2,969,572 |
| 2024-02-28 | 2,375.00 | 2,385.00 | 2,295.00 | 2,335.00 | 11,675.00 | 660,441 |
| 2024-02-27 | 2,330.00 | 2,465.00 | 2,270.00 | 2,365.00 | 11,825.00 | 1,522,845 |
| 2024-02-26 | 2,375.00 | 2,515.00 | 2,285.00 | 2,330.00 | 11,650.00 | 2,231,998 |
| 2024-02-23 | 2,210.00 | 2,400.00 | 2,135.00 | 2,365.00 | 11,825.00 | 2,345,372 |
| 2024-02-22 | 2,195.00 | 2,285.00 | 2,160.00 | 2,240.00 | 11,200.00 | 764,046 |
| 2024-02-21 | 2,290.00 | 2,290.00 | 2,200.00 | 2,200.00 | 11,000.00 | 995,689 |
| 2024-02-20 | 2,235.00 | 2,320.00 | 2,190.00 | 2,300.00 | 11,500.00 | 883,152 |
| 2024-02-19 | 2,155.00 | 2,365.00 | 2,130.00 | 2,265.00 | 11,325.00 | 1,841,970 |
| 2024-02-16 | 2,385.00 | 2,385.00 | 2,150.00 | 2,210.00 | 11,050.00 | 2,488,086 |
| 2024-02-15 | 2,130.00 | 2,480.00 | 2,050.00 | 2,400.00 | 12,000.00 | 5,606,908 |
| 2024-02-14 | 2,060.00 | 2,145.00 | 2,010.00 | 2,105.00 | 10,525.00 | 1,143,630 |
| 2024-02-13 | 2,230.00 | 2,285.00 | 2,080.00 | 2,125.00 | 10,625.00 | 1,593,968 |
| 2024-02-08 | 2,220.00 | 2,305.00 | 2,165.00 | 2,210.00 | 11,050.00 | 2,043,902 |
| 2024-02-07 | 2,240.00 | 2,350.00 | 2,020.00 | 2,195.00 | 10,975.00 | 6,324,518 |
| 2024-02-06 | 1,849.00 | 2,200.00 | 1,784.00 | 2,170.00 | 10,850.00 | 9,250,316 |
| 2024-02-05 | 1,810.00 | 1,912.00 | 1,778.00 | 1,812.00 | 9,060.00 | 3,397,388 |
| 2024-02-02 | 1,610.00 | 1,948.00 | 1,584.00 | 1,803.00 | 9,015.00 | 9,648,602 |
| 2024-02-01 | 1,529.00 | 1,604.00 | 1,521.00 | 1,565.00 | 7,825.00 | 694,842 |
| 2024-01-31 | 1,619.00 | 1,650.00 | 1,539.00 | 1,559.00 | 7,795.00 | 1,056,259 |
| 2024-01-30 | 1,515.00 | 1,660.00 | 1,511.00 | 1,597.00 | 7,985.00 | 1,706,453 |
| 2024-01-29 | 1,643.00 | 1,680.00 | 1,509.00 | 1,540.00 | 7,700.00 | 2,086,458 |
| 2024-01-26 | 1,404.00 | 1,756.00 | 1,403.00 | 1,642.00 | 8,210.00 | 11,152,991 |
| 2024-01-25 | 1,523.00 | 1,594.00 | 1,391.00 | 1,398.00 | 6,990.00 | 3,583,526 |
| 2024-01-24 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 9,100.00 | 256,861 |
| 2024-01-23 | 3,005.00 | 3,040.00 | 2,590.00 | 2,600.00 | 13,000.00 | 683,938 |
| 2024-01-22 | 3,560.00 | 3,560.00 | 3,100.00 | 3,120.00 | 15,600.00 | 286,292 |
| 2024-01-19 | 3,830.00 | 4,000.00 | 3,310.00 | 3,420.00 | 17,100.00 | 889,740 |
| 2024-01-18 | 3,375.00 | 3,900.00 | 3,080.00 | 3,335.00 | 16,675.00 | 1,111,957 |
| 2024-01-17 | 3,185.00 | 4,195.00 | 3,030.00 | 3,380.00 | 16,900.00 | 2,312,534 |
| 2024-01-16 | 3,550.00 | 3,550.00 | 3,155.00 | 3,290.00 | 16,450.00 | 339,037 |
| 2024-01-15 | 3,815.00 | 3,830.00 | 3,470.00 | 3,620.00 | 18,100.00 | 383,144 |
| 2024-01-12 | 3,950.00 | 4,650.00 | 3,800.00 | 3,915.00 | 19,575.00 | 1,803,201 |
| 2024-01-11 | 4,060.00 | 4,220.00 | 3,740.00 | 3,800.00 | 19,000.00 | 577,553 |
| 2024-01-10 | 4,480.00 | 5,280.00 | 3,860.00 | 4,070.00 | 20,350.00 | 1,541,300 |
| 2024-01-09 | 6,450.00 | 6,480.00 | 4,550.00 | 4,710.00 | 23,550.00 | 2,155,956 |
| 2024-01-08 | 6,980.00 | 7,310.00 | 6,400.00 | 6,500.00 | 32,500.00 | 1,028,493 |
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.