Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 24,800.00 | 25,400.00 | 23,100.00 | 23,850.00 | 7,782.91 | 2,159,512 |
| 2023-07-07 | 30,500.00 | 31,500.00 | 24,700.00 | 25,400.00 | 8,288.71 | 4,488,090 |
| 2023-07-06 | 30,950.00 | 32,000.00 | 29,100.00 | 30,100.00 | 9,822.45 | 1,635,544 |
| 2023-07-05 | 34,000.00 | 35,500.00 | 31,050.00 | 31,200.00 | 10,181.41 | 3,058,357 |
| 2023-07-04 | 27,500.00 | 35,750.00 | 27,500.00 | 34,000.00 | 11,095.13 | 8,149,138 |
| 2023-06-29 | 28,200.00 | 29,450.00 | 25,400.00 | 27,500.00 | 8,974.00 | 2,940,023 |
| 2023-06-28 | 28,600.00 | 29,600.00 | 27,400.00 | 28,300.00 | 9,235.06 | 2,185,780 |
| 2023-06-27 | 26,300.00 | 29,750.00 | 26,000.00 | 29,250.00 | 9,545.07 | 6,213,518 |
| 2023-06-26 | 26,050.00 | 26,950.00 | 24,950.00 | 26,300.00 | 8,582.41 | 1,888,441 |
| 2023-06-23 | 24,300.00 | 27,950.00 | 24,050.00 | 26,400.00 | 8,615.04 | 6,034,590 |
| 2023-06-22 | 23,300.00 | 27,400.00 | 22,600.00 | 24,850.00 | 8,109.23 | 6,255,105 |
| 2023-06-21 | 25,350.00 | 28,400.00 | 22,950.00 | 23,300.00 | 7,603.43 | 6,496,235 |
| 2023-06-20 | 25,600.00 | 26,300.00 | 24,750.00 | 24,900.00 | 8,125.55 | 1,716,668 |
| 2023-06-19 | 26,900.00 | 27,050.00 | 25,050.00 | 25,800.00 | 8,419.24 | 2,276,411 |
| 2023-06-16 | 28,600.00 | 29,650.00 | 26,950.00 | 27,650.00 | 9,022.95 | 2,665,077 |
| 2023-06-15 | 27,400.00 | 31,200.00 | 26,850.00 | 29,650.00 | 9,675.60 | 7,936,657 |
| 2023-06-14 | 29,100.00 | 29,100.00 | 26,700.00 | 27,200.00 | 8,876.10 | 3,050,935 |
| 2023-06-13 | 29,350.00 | 30,200.00 | 28,050.00 | 29,050.00 | 9,479.81 | 4,184,394 |
| 2023-06-12 | 26,500.00 | 32,300.00 | 26,450.00 | 29,350.00 | 9,577.71 | 13,035,328 |
| 2023-06-09 | 25,100.00 | 28,600.00 | 24,500.00 | 26,300.00 | 8,582.41 | 7,053,683 |
| 2023-06-08 | 27,350.00 | 27,350.00 | 24,350.00 | 24,700.00 | 8,060.28 | 2,971,635 |
| 2023-06-07 | 23,750.00 | 28,350.00 | 23,200.00 | 26,650.00 | 8,696.62 | 7,672,832 |
| 2023-06-05 | 22,850.00 | 24,150.00 | 22,500.00 | 23,400.00 | 7,636.06 | 1,407,629 |
| 2023-06-02 | 24,100.00 | 24,700.00 | 23,300.00 | 23,300.00 | 7,603.43 | 1,592,563 |
| 2023-06-01 | 23,350.00 | 24,800.00 | 23,000.00 | 24,350.00 | 7,946.07 | 2,549,273 |
| 2023-05-31 | 22,400.00 | 24,700.00 | 22,100.00 | 24,200.00 | 7,897.12 | 3,771,188 |
| 2023-05-30 | 24,900.00 | 26,300.00 | 22,450.00 | 22,950.00 | 7,489.21 | 8,811,088 |
| 2023-05-26 | 18,970.00 | 25,350.00 | 18,720.00 | 25,350.00 | 8,272.40 | 12,708,832 |
| 2023-05-25 | 18,250.00 | 20,650.00 | 18,050.00 | 19,500.00 | 6,363.38 | 5,506,210 |
| 2023-05-24 | 20,700.00 | 21,000.00 | 18,150.00 | 18,510.00 | 6,040.32 | 4,628,002 |
| 2023-05-23 | 20,700.00 | 22,600.00 | 19,600.00 | 19,600.00 | 6,396.01 | 6,270,771 |
| 2023-05-22 | 23,750.00 | 25,350.00 | 20,000.00 | 21,350.00 | 6,967.09 | 15,903,948 |
| 2023-05-19 | 15,740.00 | 21,300.00 | 15,610.00 | 21,300.00 | 6,950.77 | 21,647,563 |
| 2023-05-18 | 17,540.00 | 18,060.00 | 15,200.00 | 16,400.00 | 5,351.77 | 23,356,080 |
| 2023-05-17 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 5,351.77 | 945,360 |
| 2023-05-16 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 4,118.25 | 1,940,779 |
| 2023-05-15 | 8,400.00 | 9,710.00 | 7,750.00 | 9,710.00 | 3,168.64 | 14,932,163 |
| 2023-05-12 | 7,150.00 | 7,630.00 | 7,060.00 | 7,470.00 | 2,437.66 | 564,300 |
| 2023-05-11 | 7,030.00 | 7,140.00 | 7,010.00 | 7,120.00 | 2,323.45 | 36,300 |
| 2023-05-10 | 6,900.00 | 7,100.00 | 6,900.00 | 7,030.00 | 2,294.08 | 33,954 |
| 2023-05-09 | 6,990.00 | 7,110.00 | 6,950.00 | 6,980.00 | 2,277.76 | 70,690 |
| 2023-05-08 | 7,060.00 | 7,150.00 | 7,010.00 | 7,070.00 | 2,307.13 | 45,246 |
| 2023-05-04 | 7,140.00 | 7,140.00 | 7,000.00 | 7,090.00 | 2,313.66 | 39,459 |
| 2023-05-03 | 7,060.00 | 7,140.00 | 7,030.00 | 7,120.00 | 2,323.45 | 36,912 |
| 2023-05-02 | 7,020.00 | 7,130.00 | 6,900.00 | 7,080.00 | 2,310.40 | 87,178 |
| 2023-04-28 | 7,080.00 | 7,150.00 | 6,910.00 | 6,980.00 | 2,277.76 | 63,289 |
| 2023-04-27 | 7,210.00 | 7,210.00 | 7,010.00 | 7,080.00 | 2,310.40 | 82,978 |
| 2023-04-26 | 7,250.00 | 7,470.00 | 7,090.00 | 7,130.00 | 2,326.71 | 96,511 |
| 2023-04-25 | 7,360.00 | 7,470.00 | 7,150.00 | 7,310.00 | 2,385.45 | 130,249 |
| 2023-04-24 | 7,090.00 | 7,790.00 | 7,050.00 | 7,350.00 | 2,398.51 | 914,124 |
| 2023-04-21 | 7,160.00 | 7,260.00 | 7,030.00 | 7,090.00 | 2,313.66 | 51,496 |
| 2023-04-20 | 7,380.00 | 7,440.00 | 7,080.00 | 7,270.00 | 2,372.40 | 74,392 |
| 2023-04-19 | 7,280.00 | 7,450.00 | 7,280.00 | 7,380.00 | 2,408.30 | 47,301 |
| 2023-04-18 | 7,320.00 | 7,500.00 | 7,200.00 | 7,310.00 | 2,385.45 | 109,390 |
| 2023-04-17 | 7,250.00 | 7,480.00 | 7,080.00 | 7,320.00 | 2,388.72 | 130,915 |
| 2023-04-14 | 7,230.00 | 7,230.00 | 7,160.00 | 7,210.00 | 2,352.82 | 41,484 |
| 2023-04-13 | 7,150.00 | 7,240.00 | 7,060.00 | 7,170.00 | 2,339.77 | 43,929 |
| 2023-04-12 | 7,080.00 | 7,230.00 | 7,050.00 | 7,170.00 | 2,339.77 | 60,592 |
| 2023-04-11 | 7,010.00 | 7,110.00 | 6,880.00 | 7,070.00 | 2,307.13 | 62,122 |
| 2023-04-10 | 7,230.00 | 7,260.00 | 6,970.00 | 6,970.00 | 2,274.50 | 93,778 |
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.