Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,010.00 | 7,040.00 | 6,800.00 | 6,950.00 | 6,950.00 | 416,913 |
| 2025-01-23 | 7,000.00 | 7,050.00 | 6,860.00 | 6,900.00 | 6,900.00 | 335,527 |
| 2025-01-22 | 7,290.00 | 7,330.00 | 6,980.00 | 7,040.00 | 7,040.00 | 399,087 |
| 2025-01-21 | 7,500.00 | 7,560.00 | 7,110.00 | 7,290.00 | 7,290.00 | 451,687 |
| 2025-01-20 | 8,100.00 | 8,240.00 | 7,300.00 | 7,520.00 | 7,520.00 | 780,401 |
| 2025-01-17 | 7,540.00 | 8,120.00 | 7,300.00 | 8,100.00 | 8,100.00 | 732,990 |
| 2025-01-16 | 7,160.00 | 7,620.00 | 6,990.00 | 7,530.00 | 7,530.00 | 759,835 |
| 2025-01-15 | 7,160.00 | 7,250.00 | 6,750.00 | 7,050.00 | 7,050.00 | 959,522 |
| 2025-01-14 | 7,300.00 | 7,560.00 | 7,110.00 | 7,180.00 | 7,180.00 | 464,065 |
| 2025-01-13 | 7,900.00 | 7,910.00 | 7,260.00 | 7,280.00 | 7,280.00 | 704,775 |
| 2025-01-10 | 8,090.00 | 8,090.00 | 7,890.00 | 7,910.00 | 7,910.00 | 399,659 |
| 2025-01-09 | 8,300.00 | 8,300.00 | 7,970.00 | 8,000.00 | 8,000.00 | 508,011 |
| 2025-01-08 | 8,360.00 | 8,430.00 | 8,200.00 | 8,310.00 | 8,310.00 | 197,695 |
| 2025-01-07 | 8,400.00 | 8,650.00 | 8,260.00 | 8,270.00 | 8,270.00 | 238,679 |
| 2025-01-06 | 8,170.00 | 8,530.00 | 8,170.00 | 8,450.00 | 8,450.00 | 238,051 |
| 2025-01-03 | 8,340.00 | 8,470.00 | 8,020.00 | 8,160.00 | 8,160.00 | 289,376 |
| 2025-01-02 | 8,010.00 | 8,800.00 | 7,910.00 | 8,320.00 | 8,320.00 | 362,095 |
| 2024-12-30 | 9,600.00 | 10,040.00 | 7,110.00 | 8,350.00 | 8,350.00 | 1,429,419 |
| 2024-12-27 | 9,500.00 | 9,830.00 | 9,350.00 | 9,600.00 | 9,600.00 | 232,955 |
| 2024-12-26 | 9,700.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 277,319 |
| 2024-12-24 | 9,680.00 | 10,000.00 | 9,620.00 | 9,700.00 | 9,700.00 | 313,882 |
| 2024-12-23 | 9,620.00 | 9,820.00 | 9,480.00 | 9,630.00 | 9,630.00 | 196,505 |
| 2024-12-20 | 9,060.00 | 9,880.00 | 9,010.00 | 9,610.00 | 9,610.00 | 676,504 |
| 2024-12-19 | 9,210.00 | 9,590.00 | 8,800.00 | 9,060.00 | 9,060.00 | 382,911 |
| 2024-12-18 | 8,630.00 | 9,130.00 | 8,580.00 | 9,030.00 | 9,030.00 | 294,072 |
| 2024-12-17 | 8,550.00 | 8,660.00 | 8,470.00 | 8,630.00 | 8,630.00 | 108,520 |
| 2024-12-16 | 8,530.00 | 8,680.00 | 8,360.00 | 8,650.00 | 8,650.00 | 146,348 |
| 2024-12-13 | 8,310.00 | 8,690.00 | 8,220.00 | 8,420.00 | 8,420.00 | 201,603 |
| 2024-12-12 | 8,180.00 | 8,390.00 | 8,060.00 | 8,300.00 | 8,300.00 | 176,639 |
| 2024-12-11 | 8,090.00 | 8,230.00 | 8,020.00 | 8,080.00 | 8,080.00 | 132,620 |
| 2024-12-10 | 7,650.00 | 8,070.00 | 7,650.00 | 8,000.00 | 8,000.00 | 170,584 |
| 2024-12-09 | 8,000.00 | 8,190.00 | 7,510.00 | 7,660.00 | 7,660.00 | 424,207 |
| 2024-12-06 | 8,540.00 | 8,570.00 | 8,110.00 | 8,190.00 | 8,190.00 | 274,330 |
| 2024-12-05 | 8,170.00 | 8,550.00 | 8,050.00 | 8,490.00 | 8,490.00 | 266,590 |
| 2024-12-04 | 8,440.00 | 8,690.00 | 8,070.00 | 8,210.00 | 8,210.00 | 1,220,045 |
| 2024-12-03 | 8,680.00 | 10,400.00 | 8,660.00 | 9,340.00 | 9,340.00 | 1,844,778 |
| 2024-12-02 | 8,500.00 | 8,810.00 | 8,500.00 | 8,680.00 | 8,680.00 | 187,748 |
| 2024-11-29 | 8,680.00 | 8,780.00 | 8,470.00 | 8,500.00 | 8,500.00 | 96,922 |
| 2024-11-28 | 8,640.00 | 8,900.00 | 8,620.00 | 8,650.00 | 8,650.00 | 165,093 |
| 2024-11-27 | 8,460.00 | 8,940.00 | 8,250.00 | 8,630.00 | 8,630.00 | 209,052 |
| 2024-11-26 | 8,670.00 | 8,750.00 | 8,380.00 | 8,400.00 | 8,400.00 | 211,101 |
| 2024-11-25 | 9,150.00 | 9,150.00 | 8,510.00 | 8,660.00 | 8,660.00 | 153,019 |
| 2024-11-22 | 8,800.00 | 8,880.00 | 8,610.00 | 8,640.00 | 8,640.00 | 146,771 |
| 2024-11-21 | 8,220.00 | 8,890.00 | 8,040.00 | 8,730.00 | 8,730.00 | 346,644 |
| 2024-11-20 | 8,260.00 | 8,540.00 | 8,220.00 | 8,240.00 | 8,240.00 | 113,548 |
| 2024-11-19 | 8,200.00 | 8,390.00 | 8,140.00 | 8,260.00 | 8,260.00 | 99,083 |
| 2024-11-18 | 8,130.00 | 8,220.00 | 7,910.00 | 8,190.00 | 8,190.00 | 514,054 |
| 2024-11-15 | 8,230.00 | 8,330.00 | 7,950.00 | 8,130.00 | 8,130.00 | 332,447 |
| 2024-11-14 | 8,340.00 | 8,580.00 | 8,260.00 | 8,360.00 | 8,360.00 | 193,025 |
| 2024-11-13 | 8,600.00 | 8,620.00 | 8,320.00 | 8,350.00 | 8,350.00 | 177,190 |
| 2024-11-12 | 8,930.00 | 8,930.00 | 8,450.00 | 8,640.00 | 8,640.00 | 264,419 |
| 2024-11-11 | 9,380.00 | 9,440.00 | 8,840.00 | 8,930.00 | 8,930.00 | 262,702 |
| 2024-11-08 | 8,830.00 | 9,380.00 | 8,650.00 | 9,350.00 | 9,350.00 | 344,165 |
| 2024-11-07 | 8,410.00 | 9,100.00 | 8,390.00 | 8,810.00 | 8,810.00 | 213,687 |
| 2024-11-06 | 8,520.00 | 9,000.00 | 8,420.00 | 8,630.00 | 8,630.00 | 211,581 |
| 2024-11-05 | 8,390.00 | 8,630.00 | 8,340.00 | 8,520.00 | 8,520.00 | 131,272 |
| 2024-11-04 | 8,480.00 | 8,590.00 | 8,170.00 | 8,470.00 | 8,470.00 | 174,951 |
| 2024-11-01 | 8,680.00 | 8,780.00 | 8,350.00 | 8,480.00 | 8,480.00 | 174,744 |
| 2024-10-31 | 8,540.00 | 9,050.00 | 8,250.00 | 8,860.00 | 8,860.00 | 315,868 |
| 2024-10-30 | 8,780.00 | 8,780.00 | 8,280.00 | 8,540.00 | 8,540.00 | 527,182 |
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.