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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15,920	15,890	15,890	16,000	15,670	106,794
August 06, 2025	16,000	15,970	15,970	16,150	15,880	122,463
August 05, 2025	16,050	15,950	15,950	16,500	15,910	136,446
August 04, 2025	16,000	16,020	16,020	16,190	15,790	144,107
August 01, 2025	16,510	15,930	15,930	16,510	15,820	252,170
July 31, 2025	16,880	16,530	16,530	16,950	16,330	152,808
July 30, 2025	16,450	16,880	16,880	17,200	16,430	248,212
July 29, 2025	16,500	16,490	16,490	16,680	16,310	106,920
July 28, 2025	16,070	16,490	16,490	16,650	15,830	266,349
July 25, 2025	16,160	16,090	16,090	16,500	15,900	156,698
July 24, 2025	15,920	16,220	16,220	16,490	15,720	362,148
July 23, 2025	16,520	16,400	16,400	16,550	16,090	207,063
July 22, 2025	16,610	16,470	16,470	16,830	16,470	80,370
July 21, 2025	16,600	16,600	16,600	16,670	16,380	92,216
July 18, 2025	16,610	16,600	16,600	16,700	16,430	102,820
July 17, 2025	16,490	16,600	16,600	16,700	16,420	96,925
July 16, 2025	16,800	16,580	16,580	16,870	16,530	83,313
July 15, 2025	17,100	16,830	16,830	17,150	16,510	221,885
July 14, 2025	16,990	17,410	17,410	17,600	16,990	289,922
July 11, 2025	17,220	16,950	16,950	17,350	16,950	122,579
July 10, 2025	16,850	17,200	17,200	17,250	16,750	140,003
July 09, 2025	16,740	16,890	16,890	17,320	16,720	187,136
July 08, 2025	16,800	16,690	16,690	16,990	16,610	167,974
July 07, 2025	16,800	16,930	16,930	17,020	16,480	211,255
July 04, 2025	16,770	16,760	16,760	17,100	16,520	239,366
July 03, 2025	16,020	16,710	16,710	16,800	15,870	334,809
July 02, 2025	16,070	16,010	16,010	16,200	15,640	283,881
July 01, 2025	15,920	16,020	16,020	16,500	15,830	285,943
June 30, 2025	15,180	15,900	15,900	16,230	15,180	371,047
June 27, 2025	15,240	15,230	15,230	15,450	15,150	141,083
June 26, 2025	15,600	15,240	15,240	15,760	15,200	106,997
June 25, 2025	15,760	15,500	15,500	16,000	15,390	194,307
June 24, 2025	15,690	15,620	15,620	15,750	15,520	147,037
June 23, 2025	15,460	15,510	15,510	15,700	15,460	90,123
June 20, 2025	16,200	15,900	15,900	16,280	15,790	123,094
June 19, 2025	15,570	15,900	15,900	16,130	15,300	197,780
June 18, 2025	15,200	15,540	15,540	15,560	15,000	111,929
June 17, 2025	15,020	15,200	15,200	15,680	14,980	259,172
June 16, 2025	14,850	14,780	14,780	14,900	14,650	89,588
June 13, 2025	15,410	14,790	14,790	15,490	14,780	273,164

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