Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 17,230.00 | 17,750.00 | 17,230.00 | 17,470.00 | 5,700.94 | 107,485 |
| 2023-10-05 | 18,350.00 | 18,460.00 | 17,420.00 | 17,420.00 | 5,684.62 | 418,345 |
| 2023-10-04 | 17,980.00 | 18,500.00 | 17,710.00 | 18,300.00 | 5,971.79 | 300,099 |
| 2023-09-27 | 17,190.00 | 17,980.00 | 17,080.00 | 17,980.00 | 5,867.36 | 220,046 |
| 2023-09-26 | 17,410.00 | 18,400.00 | 17,360.00 | 17,460.00 | 5,697.67 | 502,361 |
| 2023-09-25 | 17,590.00 | 17,910.00 | 17,280.00 | 17,290.00 | 5,642.20 | 321,963 |
| 2023-09-22 | 17,340.00 | 18,130.00 | 17,320.00 | 17,660.00 | 5,762.94 | 303,573 |
| 2023-09-21 | 18,420.00 | 18,420.00 | 17,700.00 | 17,720.00 | 5,782.52 | 387,334 |
| 2023-09-20 | 18,320.00 | 18,810.00 | 18,240.00 | 18,300.00 | 5,971.79 | 531,764 |
| 2023-09-19 | 18,690.00 | 19,050.00 | 18,330.00 | 18,650.00 | 6,086.00 | 595,392 |
| 2023-09-18 | 19,100.00 | 19,620.00 | 18,400.00 | 18,550.00 | 6,053.37 | 853,551 |
| 2023-09-15 | 19,470.00 | 19,980.00 | 19,000.00 | 19,150.00 | 6,249.17 | 3,131,542 |
| 2023-09-14 | 19,300.00 | 20,950.00 | 17,900.00 | 19,270.00 | 6,288.33 | 9,483,503 |
| 2023-09-13 | 17,100.00 | 21,750.00 | 17,100.00 | 20,100.00 | 6,559.18 | 17,438,151 |
| 2023-09-12 | 17,390.00 | 17,530.00 | 17,080.00 | 17,080.00 | 5,573.67 | 168,548 |
| 2023-09-11 | 17,250.00 | 17,950.00 | 17,250.00 | 17,410.00 | 5,681.36 | 314,691 |
| 2023-09-08 | 17,370.00 | 17,490.00 | 17,030.00 | 17,250.00 | 5,629.15 | 143,032 |
| 2023-09-07 | 17,200.00 | 18,160.00 | 17,100.00 | 17,320.00 | 5,651.99 | 676,525 |
| 2023-09-06 | 17,030.00 | 17,260.00 | 16,950.00 | 17,080.00 | 5,573.67 | 162,080 |
| 2023-09-05 | 17,100.00 | 17,370.00 | 16,970.00 | 17,180.00 | 5,606.30 | 168,350 |
| 2023-09-04 | 16,860.00 | 17,240.00 | 16,860.00 | 17,040.00 | 5,560.62 | 199,451 |
| 2023-09-01 | 17,320.00 | 17,590.00 | 16,910.00 | 17,030.00 | 5,557.35 | 361,951 |
| 2023-08-31 | 17,880.00 | 17,880.00 | 17,300.00 | 17,330.00 | 5,655.25 | 559,956 |
| 2023-08-30 | 18,000.00 | 18,460.00 | 17,570.00 | 17,880.00 | 5,834.73 | 652,726 |
| 2023-08-29 | 18,400.00 | 22,200.00 | 17,880.00 | 18,210.00 | 5,942.42 | 7,697,126 |
| 2023-08-28 | 17,420.00 | 18,370.00 | 17,200.00 | 17,940.00 | 5,854.31 | 297,645 |
| 2023-08-25 | 18,000.00 | 18,000.00 | 17,390.00 | 17,420.00 | 5,684.62 | 268,470 |
| 2023-08-24 | 18,450.00 | 18,600.00 | 17,990.00 | 18,000.00 | 5,873.89 | 212,255 |
| 2023-08-23 | 18,490.00 | 19,250.00 | 18,200.00 | 18,540.00 | 6,050.11 | 361,444 |
| 2023-08-22 | 17,390.00 | 18,900.00 | 17,040.00 | 18,490.00 | 6,033.79 | 560,358 |
| 2023-08-21 | 18,400.00 | 18,640.00 | 17,090.00 | 17,430.00 | 5,687.88 | 509,084 |
| 2023-08-18 | 18,850.00 | 18,850.00 | 18,000.00 | 18,700.00 | 6,102.32 | 483,644 |
| 2023-08-17 | 19,740.00 | 20,800.00 | 18,950.00 | 19,050.00 | 6,216.53 | 678,046 |
| 2023-08-16 | 19,750.00 | 20,900.00 | 19,450.00 | 20,250.00 | 6,608.13 | 698,533 |
| 2023-08-14 | 19,320.00 | 20,500.00 | 19,100.00 | 20,100.00 | 6,559.18 | 653,902 |
| 2023-08-11 | 18,710.00 | 19,340.00 | 18,550.00 | 19,320.00 | 6,304.64 | 328,605 |
| 2023-08-10 | 18,890.00 | 19,110.00 | 18,400.00 | 18,920.00 | 6,174.11 | 312,501 |
| 2023-08-09 | 18,600.00 | 19,340.00 | 18,200.00 | 19,120.00 | 6,239.38 | 483,854 |
| 2023-08-08 | 19,790.00 | 19,920.00 | 18,380.00 | 18,600.00 | 6,069.69 | 688,843 |
| 2023-08-07 | 18,660.00 | 19,500.00 | 18,290.00 | 19,440.00 | 6,343.80 | 705,562 |
| 2023-08-04 | 17,970.00 | 19,040.00 | 17,970.00 | 18,700.00 | 6,102.32 | 437,686 |
| 2023-08-03 | 18,100.00 | 18,640.00 | 17,900.00 | 18,130.00 | 5,916.31 | 481,583 |
| 2023-08-02 | 18,850.00 | 19,500.00 | 18,420.00 | 18,850.00 | 6,151.27 | 624,270 |
| 2023-08-01 | 18,550.00 | 20,650.00 | 18,520.00 | 19,350.00 | 6,314.43 | 1,578,547 |
| 2023-07-31 | 18,010.00 | 18,590.00 | 17,590.00 | 18,490.00 | 6,033.79 | 722,170 |
| 2023-07-28 | 18,300.00 | 19,950.00 | 17,600.00 | 18,450.00 | 6,020.74 | 1,215,024 |
| 2023-07-27 | 16,990.00 | 18,400.00 | 16,940.00 | 18,000.00 | 5,873.89 | 788,936 |
| 2023-07-26 | 17,880.00 | 17,930.00 | 16,100.00 | 17,060.00 | 5,567.14 | 2,031,653 |
| 2023-07-25 | 18,500.00 | 19,110.00 | 18,000.00 | 18,020.00 | 5,880.42 | 1,045,888 |
| 2023-07-24 | 20,000.00 | 20,000.00 | 18,990.00 | 19,080.00 | 6,226.32 | 1,145,099 |
| 2023-07-21 | 18,510.00 | 22,400.00 | 18,260.00 | 20,350.00 | 6,640.76 | 4,686,005 |
| 2023-07-20 | 19,000.00 | 19,700.00 | 18,450.00 | 18,830.00 | 6,144.74 | 1,035,490 |
| 2023-07-19 | 20,800.00 | 21,250.00 | 18,200.00 | 18,830.00 | 6,144.74 | 2,287,676 |
| 2023-07-18 | 20,400.00 | 22,400.00 | 19,960.00 | 21,300.00 | 6,950.77 | 2,690,292 |
| 2023-07-17 | 20,800.00 | 21,150.00 | 19,870.00 | 20,700.00 | 6,754.97 | 1,475,145 |
| 2023-07-14 | 21,500.00 | 21,600.00 | 20,450.00 | 20,800.00 | 6,787.61 | 1,754,715 |
| 2023-07-13 | 22,150.00 | 24,500.00 | 21,650.00 | 21,700.00 | 7,081.30 | 3,752,057 |
| 2023-07-12 | 22,500.00 | 23,700.00 | 21,700.00 | 22,050.00 | 7,195.52 | 2,220,763 |
| 2023-07-11 | 23,850.00 | 23,950.00 | 22,600.00 | 22,900.00 | 7,472.89 | 1,761,411 |
| 2023-07-10 | 24,800.00 | 25,400.00 | 23,100.00 | 23,850.00 | 7,782.91 | 2,159,512 |
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.