Solum Co., Ltd. - 248070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,000	17,750	17,750	18,050	17,300	284,408
November 06, 2025	18,450	18,450	18,450	18,580	17,870	224,586
November 05, 2025	18,790	18,430	18,430	18,790	17,760	392,852
November 04, 2025	17,990	18,790	18,790	19,190	17,990	744,482
November 03, 2025	17,670	17,920	17,920	18,150	17,530	241,229
October 31, 2025	17,850	17,900	17,900	17,930	17,410	176,870
October 30, 2025	18,100	17,850	17,850	18,150	17,740	198,226
October 29, 2025	18,790	18,100	18,100	18,790	18,000	357,001
October 28, 2025	17,150	18,250	18,250	18,380	17,150	561,763
October 27, 2025	17,120	17,130	17,130	17,580	17,060	234,289
October 24, 2025	17,150	17,120	17,120	17,290	16,760	225,063
October 23, 2025	17,040	17,000	17,000	17,080	16,860	97,418
October 22, 2025	17,200	17,030	17,030	17,200	16,790	98,454
October 21, 2025	17,270	17,100	17,100	17,530	16,900	233,971
October 20, 2025	17,010	17,270	17,270	17,270	16,800	179,437
October 17, 2025	16,990	16,990	16,990	17,330	16,760	233,766
October 16, 2025	17,160	16,990	16,990	17,250	16,950	132,525
October 15, 2025	16,950	17,160	17,160	17,300	16,870	177,611
October 14, 2025	17,350	16,900	16,900	17,350	16,600	291,291
October 13, 2025	16,900	17,200	17,200	17,240	16,760	220,447
October 10, 2025	17,170	17,080	17,080	17,410	16,960	144,381
October 02, 2025	17,140	17,160	17,160	17,300	17,020	135,847
October 01, 2025	17,470	17,150	17,150	17,470	17,040	113,235
September 30, 2025	17,320	17,440	17,440	17,570	17,080	124,746
September 29, 2025	17,280	17,390	17,390	17,520	17,210	126,941
September 26, 2025	17,660	17,360	17,360	17,660	17,100	220,602
September 25, 2025	18,150	17,660	17,660	18,150	17,660	188,210
September 24, 2025	18,280	18,150	18,150	18,320	17,820	312,074
September 23, 2025	18,370	18,450	18,450	18,500	18,000	172,559
September 22, 2025	19,180	18,380	18,380	19,200	18,340	364,736
September 19, 2025	19,580	19,290	19,290	19,580	18,110	317,034
September 18, 2025	19,290	19,610	19,610	19,680	19,190	312,341
September 17, 2025	19,000	19,000	19,000	19,380	18,910	365,902
September 16, 2025	18,840	19,000	19,000	19,000	18,650	166,029
September 15, 2025	19,150	18,830	18,830	19,180	18,740	223,877
September 12, 2025	18,530	19,260	19,260	19,280	18,500	381,471
September 11, 2025	18,060	18,200	18,200	18,380	18,050	225,026
September 10, 2025	18,170	18,140	18,140	18,210	17,800	284,864
September 09, 2025	19,130	18,250	18,250	19,150	18,130	561,208
September 08, 2025	18,900	19,350	19,350	19,520	18,670	836,675
September 05, 2025	17,410	19,120	19,120	20,750	17,310	4.54M
September 04, 2025	17,200	16,420	16,420	17,210	16,170	243,408
September 03, 2025	16,520	17,200	17,200	17,390	16,520	372,684
September 02, 2025	16,410	16,690	16,690	16,900	16,330	156,448
September 01, 2025	16,620	16,480	16,480	17,040	16,480	191,975
August 29, 2025	16,300	16,670	16,670	17,090	16,300	644,629
August 28, 2025	15,360	16,470	16,470	16,550	15,350	940,749
August 27, 2025	15,840	15,310	15,310	15,840	15,200	150,526
August 26, 2025	15,060	15,680	15,680	16,200	15,060	436,495
August 25, 2025	15,000	15,170	15,170	15,310	14,950	146,028
August 22, 2025	14,850	14,910	14,910	15,300	14,810	247,811
August 21, 2025	14,990	14,990	14,990	15,190	14,440	317,050
August 20, 2025	15,160	15,200	15,200	15,400	14,940	162,585
August 19, 2025	15,560	15,460	15,460	15,630	15,240	99,554
August 18, 2025	15,800	15,560	15,560	15,800	15,480	80,593
August 14, 2025	15,820	15,800	15,800	15,820	15,540	90,741
August 13, 2025	15,810	15,800	15,800	15,920	15,300	218,951
August 12, 2025	16,060	15,760	15,760	16,130	15,760	118,426
August 11, 2025	15,880	15,980	15,980	16,120	15,750	79,987
August 08, 2025	15,930	15,880	15,880	16,020	15,790	84,066

Solum Co., Ltd. (248070.KS) KSC