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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16,500	16,500	16,500	16,560	16,350	56,427
December 03, 2025	16,470	16,380	16,380	16,490	16,180	186,748
December 02, 2025	16,850	16,430	16,430	16,880	16,340	254,767
December 01, 2025	17,080	16,840	16,840	17,480	16,750	99,312
November 28, 2025	16,700	16,950	16,950	16,950	16,280	179,588
November 27, 2025	17,400	16,680	16,680	17,400	16,590	514,239
November 26, 2025	17,480	17,400	17,400	17,630	17,170	133,803
November 25, 2025	17,560	17,470	17,470	18,130	17,390	173,483
November 24, 2025	17,730	17,490	17,490	17,960	17,400	97,586
November 21, 2025	17,760	17,700	17,700	17,970	17,510	141,160
November 20, 2025	18,080	18,030	18,030	18,440	17,930	239,826
November 19, 2025	17,740	18,040	18,040	18,150	17,500	167,715
November 18, 2025	18,510	18,040	18,040	18,680	17,750	345,912
November 17, 2025	18,010	18,810	18,810	19,700	18,010	1.17M
November 14, 2025	17,930	17,990	17,990	18,540	17,820	122,475
November 13, 2025	18,100	18,260	18,260	18,350	17,920	110,907
November 12, 2025	18,000	18,140	18,140	18,200	17,790	116,815
November 11, 2025	17,990	18,000	18,000	18,210	17,650	193,916
November 10, 2025	17,720	17,980	17,980	17,990	17,520	107,966
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

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