Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 8,350.00 | 8,800.00 | 6,880.00 | 6,880.00 | 34,400.00 | 2,761,750 |
| 2024-01-04 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 33,850.00 | 135,417 |
| 2024-01-02 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 26,050.00 | 5,069 |
| 2023-12-28 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 20,075.00 | 2,505 |
| 2023-12-27 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 15,450.00 | 977 |
| 2023-12-26 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 11,650.00 | 5,698 |
| 2023-12-22 | 28,100.00 | 30,350.00 | 26,800.00 | 27,500.00 | 8,974.00 | 5,180,770 |
| 2023-12-21 | 27,200.00 | 27,350.00 | 25,750.00 | 26,700.00 | 8,712.94 | 1,231,260 |
| 2023-12-20 | 28,850.00 | 29,200.00 | 26,750.00 | 27,250.00 | 8,892.42 | 1,426,646 |
| 2023-12-19 | 28,000.00 | 29,350.00 | 27,150.00 | 28,700.00 | 9,365.59 | 1,236,429 |
| 2023-12-18 | 28,650.00 | 29,200.00 | 27,350.00 | 28,400.00 | 9,267.69 | 1,474,104 |
| 2023-12-15 | 26,500.00 | 28,250.00 | 25,800.00 | 27,850.00 | 9,088.21 | 2,212,069 |
| 2023-12-14 | 25,550.00 | 27,800.00 | 24,450.00 | 25,500.00 | 8,321.35 | 2,480,089 |
| 2023-12-13 | 27,600.00 | 28,400.00 | 24,450.00 | 24,950.00 | 8,141.87 | 2,258,174 |
| 2023-12-12 | 28,400.00 | 30,550.00 | 26,600.00 | 27,700.00 | 9,039.27 | 5,187,154 |
| 2023-12-11 | 35,250.00 | 36,300.00 | 29,450.00 | 29,450.00 | 9,610.34 | 6,143,101 |
| 2023-12-08 | 39,000.00 | 39,000.00 | 31,350.00 | 37,100.00 | 12,106.74 | 24,208,721 |
| 2023-12-07 | 30,500.00 | 32,000.00 | 29,450.00 | 30,000.00 | 9,789.82 | 861,768 |
| 2023-12-06 | 27,100.00 | 30,550.00 | 26,400.00 | 30,250.00 | 9,871.40 | 1,236,525 |
| 2023-12-05 | 27,500.00 | 27,600.00 | 24,800.00 | 27,300.00 | 8,908.73 | 882,642 |
| 2023-12-04 | 24,400.00 | 28,000.00 | 23,950.00 | 27,500.00 | 8,974.00 | 1,220,532 |
| 2023-12-01 | 23,700.00 | 24,800.00 | 23,400.00 | 24,500.00 | 7,995.02 | 580,323 |
| 2023-11-30 | 22,300.00 | 24,200.00 | 22,050.00 | 23,700.00 | 7,733.96 | 840,251 |
| 2023-11-29 | 22,100.00 | 24,300.00 | 21,150.00 | 22,500.00 | 7,342.36 | 1,615,453 |
| 2023-11-28 | 21,450.00 | 22,400.00 | 21,450.00 | 22,100.00 | 7,211.83 | 541,379 |
| 2023-11-27 | 21,750.00 | 22,300.00 | 21,000.00 | 21,350.00 | 6,967.09 | 762,683 |
| 2023-11-24 | 21,450.00 | 21,900.00 | 20,500.00 | 21,750.00 | 7,097.62 | 1,322,299 |
| 2023-11-23 | 17,780.00 | 20,850.00 | 17,710.00 | 20,250.00 | 6,608.13 | 1,827,954 |
| 2023-11-22 | 16,300.00 | 18,410.00 | 15,510.00 | 17,740.00 | 5,789.05 | 1,484,442 |
| 2023-11-21 | 15,430.00 | 16,300.00 | 15,300.00 | 16,300.00 | 5,319.13 | 233,555 |
| 2023-11-20 | 14,050.00 | 16,500.00 | 14,050.00 | 15,700.00 | 5,123.34 | 879,711 |
| 2023-11-17 | 14,950.00 | 14,950.00 | 14,120.00 | 14,170.00 | 4,624.06 | 86,692 |
| 2023-11-16 | 14,890.00 | 15,000.00 | 14,420.00 | 14,700.00 | 4,797.01 | 55,327 |
| 2023-11-15 | 15,000.00 | 15,050.00 | 14,560.00 | 14,780.00 | 4,823.12 | 85,426 |
| 2023-11-14 | 13,810.00 | 15,000.00 | 13,810.00 | 14,730.00 | 4,806.80 | 145,939 |
| 2023-11-13 | 14,230.00 | 14,630.00 | 13,800.00 | 13,990.00 | 4,565.32 | 111,193 |
| 2023-11-10 | 14,310.00 | 14,580.00 | 14,200.00 | 14,220.00 | 4,640.37 | 122,680 |
| 2023-11-09 | 14,700.00 | 14,870.00 | 14,350.00 | 14,540.00 | 4,744.80 | 61,204 |
| 2023-11-08 | 15,000.00 | 15,260.00 | 14,570.00 | 14,650.00 | 4,780.69 | 87,148 |
| 2023-11-07 | 15,250.00 | 15,700.00 | 14,750.00 | 15,080.00 | 4,921.02 | 145,621 |
| 2023-11-06 | 15,320.00 | 15,430.00 | 14,810.00 | 15,310.00 | 4,996.07 | 134,329 |
| 2023-11-03 | 15,230.00 | 15,350.00 | 14,700.00 | 15,300.00 | 4,992.81 | 62,947 |
| 2023-11-02 | 14,680.00 | 15,050.00 | 14,520.00 | 15,000.00 | 4,894.91 | 130,057 |
| 2023-11-01 | 14,640.00 | 15,070.00 | 14,470.00 | 14,480.00 | 4,725.22 | 81,739 |
| 2023-10-31 | 15,060.00 | 15,250.00 | 14,540.00 | 14,790.00 | 4,826.38 | 127,504 |
| 2023-10-30 | 14,300.00 | 15,420.00 | 14,250.00 | 15,060.00 | 4,914.49 | 134,239 |
| 2023-10-27 | 14,500.00 | 15,000.00 | 14,250.00 | 14,680.00 | 4,790.48 | 203,882 |
| 2023-10-26 | 15,090.00 | 15,090.00 | 14,300.00 | 14,550.00 | 4,748.06 | 278,841 |
| 2023-10-25 | 15,740.00 | 15,950.00 | 15,290.00 | 15,290.00 | 4,989.54 | 110,527 |
| 2023-10-24 | 15,190.00 | 15,800.00 | 14,810.00 | 15,740.00 | 5,136.39 | 263,940 |
| 2023-10-23 | 16,870.00 | 16,900.00 | 15,010.00 | 15,200.00 | 4,960.17 | 560,850 |
| 2023-10-20 | 17,110.00 | 17,290.00 | 16,660.00 | 16,660.00 | 5,436.61 | 254,313 |
| 2023-10-19 | 17,530.00 | 18,090.00 | 17,200.00 | 17,200.00 | 5,612.83 | 293,451 |
| 2023-10-18 | 18,000.00 | 18,260.00 | 17,320.00 | 17,530.00 | 5,720.52 | 259,155 |
| 2023-10-17 | 17,840.00 | 18,370.00 | 17,840.00 | 17,920.00 | 5,847.78 | 189,344 |
| 2023-10-16 | 17,600.00 | 18,450.00 | 17,220.00 | 17,800.00 | 5,808.63 | 393,541 |
| 2023-10-13 | 17,730.00 | 19,320.00 | 17,490.00 | 17,700.00 | 5,775.99 | 1,042,945 |
| 2023-10-12 | 17,590.00 | 18,180.00 | 17,500.00 | 17,760.00 | 5,795.57 | 206,150 |
| 2023-10-11 | 16,830.00 | 18,080.00 | 16,800.00 | 17,590.00 | 5,740.10 | 324,570 |
| 2023-10-10 | 17,340.00 | 17,920.00 | 16,800.00 | 16,800.00 | 5,482.30 | 362,197 |
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.