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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,640	17,930	17,930	18,220	17,500	355,208
February 19, 2026	17,800	17,560	17,560	17,820	17,140	231,758
February 13, 2026	17,960	17,700	17,700	18,130	17,400	269,506
February 12, 2026	17,170	18,180	18,180	18,320	17,010	419,841
February 11, 2026	17,440	17,050	17,050	17,460	17,000	178,085
February 10, 2026	16,970	17,260	17,260	17,470	16,900	195,714
February 09, 2026	16,280	16,960	16,960	17,200	15,480	329,344
February 06, 2026	15,750	16,130	16,130	16,150	15,400	124,771
February 05, 2026	16,130	16,140	16,140	16,150	15,820	127,785
February 04, 2026	15,790	16,250	16,250	16,260	15,710	174,537
February 03, 2026	15,600	15,800	15,800	15,800	15,450	123,848
February 02, 2026	15,670	15,510	15,510	15,700	14,750	179,164
January 30, 2026	16,230	15,800	15,800	16,290	15,750	220,629
January 29, 2026	16,290	16,250	16,250	16,350	15,950	152,477
January 28, 2026	15,850	16,150	16,150	16,170	15,720	149,507
January 27, 2026	15,800	15,750	15,750	15,930	15,510	212,125
January 26, 2026	15,600	15,830	15,830	16,040	15,600	156,527
January 23, 2026	15,610	15,700	15,700	15,770	15,480	136,355
January 22, 2026	15,330	15,580	15,580	15,620	15,050	203,389
January 21, 2026	15,040	15,230	15,230	15,240	14,770	169,313
January 20, 2026	15,100	15,310	15,310	15,590	14,980	180,484
January 19, 2026	14,750	14,900	14,900	14,990	14,700	135,585
January 16, 2026	15,000	14,830	14,830	15,010	14,790	152,084
January 15, 2026	15,360	14,990	14,990	15,370	14,970	172,337
January 14, 2026	15,500	15,390	15,390	15,590	15,140	172,522
January 13, 2026	15,770	15,580	15,580	15,900	15,390	146,904
January 12, 2026	15,540	15,570	15,570	15,680	14,680	102,512
January 09, 2026	15,650	15,550	15,550	15,800	15,520	73,421
January 08, 2026	15,900	15,800	15,800	15,980	15,790	103,016
January 07, 2026	16,030	16,060	16,060	16,220	15,830	104,401
January 06, 2026	16,350	16,020	16,020	16,350	15,950	130,873
January 05, 2026	16,280	16,340	16,340	16,430	16,250	56,412
January 02, 2026	16,600	16,250	16,250	16,700	15,650	218,074
December 30, 2025	16,220	16,590	16,590	16,780	16,190	144,768
December 29, 2025	16,430	16,360	16,360	16,480	16,250	57,495
December 26, 2025	16,550	16,420	16,420	16,640	16,250	118,757
December 24, 2025	16,800	16,640	16,640	16,890	16,420	145,663
December 23, 2025	16,920	16,800	16,800	17,040	16,520	134,914
December 22, 2025	16,680	16,870	16,870	17,010	16,680	93,956
December 19, 2025	16,840	16,670	16,670	16,880	16,640	87,393
December 18, 2025	16,560	16,840	16,840	16,860	16,410	94,562
December 17, 2025	16,770	16,780	16,780	16,950	16,540	103,490
December 16, 2025	16,970	16,880	16,880	17,070	16,650	85,180
December 15, 2025	17,110	16,970	16,970	17,110	16,700	83,284
December 12, 2025	17,100	17,120	17,120	17,120	16,660	68,008
December 11, 2025	17,220	17,090	17,090	17,220	16,930	137,069
December 10, 2025	17,160	17,140	17,140	17,330	17,030	110,417
December 09, 2025	16,850	17,160	17,160	17,170	16,770	242,361
December 08, 2025	16,620	16,840	16,840	16,850	16,530	122,430
December 05, 2025	16,500	16,620	16,620	16,710	16,410	78,638
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

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