Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,720.00 | 8,970.00 | 8,480.00 | 8,800.00 | 8,800.00 | 358,276 |
| 2024-10-28 | 9,180.00 | 9,180.00 | 8,680.00 | 8,740.00 | 8,740.00 | 266,456 |
| 2024-10-25 | 9,090.00 | 9,180.00 | 8,860.00 | 9,090.00 | 9,090.00 | 145,586 |
| 2024-10-24 | 9,340.00 | 9,420.00 | 8,900.00 | 8,960.00 | 8,960.00 | 218,422 |
| 2024-10-23 | 9,570.00 | 9,700.00 | 9,290.00 | 9,340.00 | 9,340.00 | 157,211 |
| 2024-10-22 | 9,660.00 | 9,780.00 | 9,370.00 | 9,510.00 | 9,510.00 | 162,261 |
| 2024-10-21 | 9,530.00 | 10,120.00 | 9,280.00 | 9,680.00 | 9,680.00 | 358,162 |
| 2024-10-18 | 9,860.00 | 10,160.00 | 9,510.00 | 9,670.00 | 9,670.00 | 428,121 |
| 2024-10-17 | 10,330.00 | 10,330.00 | 9,300.00 | 9,450.00 | 9,450.00 | 490,786 |
| 2024-10-16 | 10,100.00 | 10,390.00 | 9,950.00 | 10,100.00 | 10,100.00 | 337,543 |
| 2024-10-15 | 9,850.00 | 10,240.00 | 9,640.00 | 10,100.00 | 10,100.00 | 303,595 |
| 2024-10-14 | 9,510.00 | 10,110.00 | 9,510.00 | 9,740.00 | 9,740.00 | 399,086 |
| 2024-10-11 | 8,890.00 | 9,760.00 | 8,830.00 | 9,600.00 | 9,600.00 | 556,362 |
| 2024-10-10 | 9,760.00 | 10,150.00 | 8,880.00 | 8,890.00 | 8,890.00 | 455,333 |
| 2024-10-08 | 8,260.00 | 9,340.00 | 8,180.00 | 9,200.00 | 9,200.00 | 540,096 |
| 2024-10-07 | 8,330.00 | 8,480.00 | 8,200.00 | 8,240.00 | 8,240.00 | 142,155 |
| 2024-10-04 | 8,410.00 | 8,480.00 | 8,180.00 | 8,340.00 | 8,340.00 | 144,514 |
| 2024-10-02 | 8,780.00 | 9,050.00 | 8,280.00 | 8,410.00 | 8,410.00 | 259,781 |
| 2024-09-30 | 9,000.00 | 9,670.00 | 8,750.00 | 8,800.00 | 8,800.00 | 471,318 |
| 2024-09-27 | 8,880.00 | 9,120.00 | 8,710.00 | 8,870.00 | 8,870.00 | 304,172 |
| 2024-09-26 | 7,810.00 | 8,920.00 | 7,740.00 | 8,860.00 | 8,860.00 | 829,000 |
| 2024-09-25 | 8,100.00 | 8,150.00 | 7,790.00 | 7,790.00 | 7,790.00 | 466,598 |
| 2024-09-24 | 8,270.00 | 8,400.00 | 7,990.00 | 8,090.00 | 8,090.00 | 527,510 |
| 2024-09-23 | 8,370.00 | 8,530.00 | 8,140.00 | 8,270.00 | 8,270.00 | 259,341 |
| 2024-09-20 | 8,280.00 | 8,630.00 | 8,030.00 | 8,420.00 | 8,420.00 | 279,436 |
| 2024-09-19 | 8,410.00 | 8,600.00 | 8,160.00 | 8,420.00 | 8,420.00 | 329,579 |
| 2024-09-13 | 8,320.00 | 8,810.00 | 8,280.00 | 8,320.00 | 8,320.00 | 285,774 |
| 2024-09-12 | 8,260.00 | 8,330.00 | 8,020.00 | 8,300.00 | 8,300.00 | 211,218 |
| 2024-09-11 | 8,500.00 | 8,570.00 | 8,160.00 | 8,260.00 | 8,260.00 | 142,771 |
| 2024-09-10 | 8,310.00 | 8,900.00 | 8,310.00 | 8,460.00 | 8,460.00 | 197,500 |
| 2024-09-09 | 8,310.00 | 8,700.00 | 8,310.00 | 8,450.00 | 8,450.00 | 178,083 |
| 2024-09-06 | 8,150.00 | 8,700.00 | 8,150.00 | 8,610.00 | 8,610.00 | 254,534 |
| 2024-09-05 | 8,190.00 | 8,460.00 | 7,880.00 | 8,140.00 | 8,140.00 | 214,176 |
| 2024-09-04 | 8,580.00 | 8,580.00 | 8,180.00 | 8,190.00 | 8,190.00 | 321,280 |
| 2024-09-03 | 9,390.00 | 9,390.00 | 8,670.00 | 8,710.00 | 8,710.00 | 492,101 |
| 2024-09-02 | 8,860.00 | 9,340.00 | 8,640.00 | 9,270.00 | 9,270.00 | 2,281,494 |
| 2024-08-30 | 9,010.00 | 9,170.00 | 8,790.00 | 8,840.00 | 8,840.00 | 354,423 |
| 2024-08-29 | 9,480.00 | 9,490.00 | 9,060.00 | 9,060.00 | 9,060.00 | 213,293 |
| 2024-08-28 | 9,390.00 | 9,910.00 | 8,500.00 | 9,100.00 | 9,100.00 | 667,323 |
| 2024-08-27 | 10,060.00 | 10,160.00 | 9,900.00 | 10,000.00 | 10,000.00 | 136,649 |
| 2024-08-26 | 10,300.00 | 10,400.00 | 9,970.00 | 10,060.00 | 10,060.00 | 204,126 |
| 2024-08-23 | 10,500.00 | 10,610.00 | 10,200.00 | 10,300.00 | 10,300.00 | 171,016 |
| 2024-08-22 | 10,570.00 | 10,950.00 | 10,100.00 | 10,640.00 | 10,640.00 | 325,056 |
| 2024-08-21 | 10,330.00 | 10,780.00 | 10,100.00 | 10,570.00 | 10,570.00 | 253,149 |
| 2024-08-20 | 11,000.00 | 11,350.00 | 10,510.00 | 10,550.00 | 10,550.00 | 402,052 |
| 2024-08-19 | 11,820.00 | 11,820.00 | 11,200.00 | 11,230.00 | 11,230.00 | 612,087 |
| 2024-08-16 | 11,590.00 | 14,100.00 | 10,750.00 | 12,080.00 | 12,080.00 | 4,051,515 |
| 2024-08-09 | 12,140.00 | 12,890.00 | 10,920.00 | 11,290.00 | 11,290.00 | 917,647 |
| 2024-08-08 | 10,700.00 | 11,950.00 | 10,000.00 | 11,890.00 | 11,890.00 | 864,677 |
| 2024-08-07 | 10,380.00 | 11,000.00 | 10,190.00 | 10,500.00 | 10,500.00 | 393,201 |
| 2024-08-06 | 9,470.00 | 10,170.00 | 9,470.00 | 10,170.00 | 10,170.00 | 378,822 |
| 2024-08-05 | 10,110.00 | 10,110.00 | 8,930.00 | 9,470.00 | 9,470.00 | 392,939 |
| 2024-08-02 | 10,300.00 | 10,310.00 | 9,450.00 | 10,110.00 | 10,110.00 | 542,152 |
| 2024-08-01 | 10,860.00 | 11,140.00 | 10,650.00 | 10,650.00 | 10,650.00 | 339,389 |
| 2024-07-31 | 11,090.00 | 11,090.00 | 10,660.00 | 10,830.00 | 10,830.00 | 304,903 |
| 2024-07-30 | 11,310.00 | 11,470.00 | 10,940.00 | 11,090.00 | 11,090.00 | 257,231 |
| 2024-07-29 | 10,760.00 | 11,730.00 | 10,750.00 | 11,310.00 | 11,310.00 | 374,378 |
| 2024-07-26 | 11,380.00 | 11,800.00 | 10,610.00 | 10,650.00 | 10,650.00 | 462,416 |
| 2024-07-25 | 12,150.00 | 12,200.00 | 11,200.00 | 11,400.00 | 11,400.00 | 477,815 |
| 2024-07-24 | 12,480.00 | 12,760.00 | 11,500.00 | 12,200.00 | 12,200.00 | 401,410 |
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.