Solborn, Inc. (KOSDAQ:035610)
South Korea · Delayed Price · Currency is KRW 4,225.00
+50.00 (1.20%)
At close: Sep 18, 2025
Solborn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,175.00 | 4,265.00 | 4,175.00 | 4,225.00 | 4,225.00 | 1.20% | 31,002 |
| Sep 17, 2025 | 4,180.00 | 4,180.00 | 4,120.00 | 4,175.00 | 4,175.00 | -0.12% | 27,418 |
| Sep 16, 2025 | 4,200.00 | 4,200.00 | 4,165.00 | 4,180.00 | 4,180.00 | -0.48% | 10,167 |
| Sep 15, 2025 | 4,195.00 | 4,205.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.24% | 11,474 |
| Sep 12, 2025 | 4,235.00 | 4,235.00 | 4,160.00 | 4,190.00 | 4,190.00 | -0.71% | 27,434 |
| Sep 11, 2025 | 4,215.00 | 4,225.00 | 4,170.00 | 4,220.00 | 4,220.00 | - | 17,469 |
| Sep 10, 2025 | 4,200.00 | 4,230.00 | 4,180.00 | 4,220.00 | 4,220.00 | 0.48% | 24,389 |
| Sep 9, 2025 | 4,170.00 | 4,210.00 | 4,165.00 | 4,200.00 | 4,200.00 | - | 14,656 |
| Sep 8, 2025 | 4,180.00 | 4,200.00 | 4,135.00 | 4,200.00 | 4,200.00 | 0.48% | 24,836 |
| Sep 5, 2025 | 4,135.00 | 4,180.00 | 4,130.00 | 4,180.00 | 4,180.00 | 1.09% | 30,675 |
| Sep 4, 2025 | 4,100.00 | 4,160.00 | 4,095.00 | 4,135.00 | 4,135.00 | 0.73% | 10,024 |
| Sep 3, 2025 | 4,110.00 | 4,130.00 | 4,075.00 | 4,105.00 | 4,105.00 | -0.24% | 9,467 |
| Sep 2, 2025 | 4,105.00 | 4,125.00 | 4,090.00 | 4,115.00 | 4,115.00 | 0.12% | 7,477 |
| Sep 1, 2025 | 4,145.00 | 4,150.00 | 4,055.00 | 4,110.00 | 4,110.00 | -0.84% | 18,952 |
| Aug 29, 2025 | 4,195.00 | 4,200.00 | 4,100.00 | 4,145.00 | 4,145.00 | -1.07% | 26,371 |
| Aug 28, 2025 | 4,255.00 | 4,260.00 | 4,185.00 | 4,190.00 | 4,190.00 | -1.64% | 14,929 |
| Aug 27, 2025 | 4,270.00 | 4,290.00 | 4,200.00 | 4,260.00 | 4,260.00 | -0.23% | 20,162 |
| Aug 26, 2025 | 4,155.00 | 4,270.00 | 4,140.00 | 4,270.00 | 4,270.00 | 2.77% | 40,411 |
| Aug 25, 2025 | 4,160.00 | 4,195.00 | 4,145.00 | 4,155.00 | 4,155.00 | - | 9,006 |
| Aug 22, 2025 | 4,180.00 | 4,195.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.60% | 18,691 |
| Aug 21, 2025 | 4,150.00 | 4,180.00 | 4,145.00 | 4,180.00 | 4,180.00 | 0.36% | 8,060 |
| Aug 20, 2025 | 4,230.00 | 4,310.00 | 4,075.00 | 4,165.00 | 4,165.00 | 0.24% | 48,855 |
| Aug 19, 2025 | 4,195.00 | 4,200.00 | 4,110.00 | 4,155.00 | 4,155.00 | -0.24% | 27,403 |
| Aug 18, 2025 | 4,090.00 | 4,190.00 | 4,080.00 | 4,165.00 | 4,165.00 | 1.83% | 39,434 |
| Aug 14, 2025 | 4,080.00 | 4,155.00 | 4,015.00 | 4,090.00 | 4,090.00 | 2.76% | 72,753 |
| Aug 13, 2025 | 4,020.00 | 4,035.00 | 3,975.00 | 3,980.00 | 3,980.00 | -1.00% | 39,368 |
| Aug 12, 2025 | 4,055.00 | 4,090.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.74% | 31,219 |
| Aug 11, 2025 | 4,145.00 | 4,145.00 | 4,040.00 | 4,050.00 | 4,050.00 | -2.29% | 31,157 |
| Aug 8, 2025 | 4,135.00 | 4,200.00 | 4,110.00 | 4,145.00 | 4,145.00 | 0.36% | 36,257 |
| Aug 7, 2025 | 4,170.00 | 4,170.00 | 4,115.00 | 4,130.00 | 4,130.00 | -0.84% | 12,635 |
| Aug 6, 2025 | 4,110.00 | 4,180.00 | 4,105.00 | 4,165.00 | 4,165.00 | 1.34% | 9,474 |
| Aug 5, 2025 | 4,190.00 | 4,245.00 | 4,085.00 | 4,110.00 | 4,110.00 | -1.91% | 69,824 |
| Aug 4, 2025 | 4,145.00 | 4,205.00 | 4,125.00 | 4,190.00 | 4,190.00 | 0.96% | 14,853 |
| Aug 1, 2025 | 4,335.00 | 4,335.00 | 4,125.00 | 4,150.00 | 4,150.00 | -4.38% | 86,919 |
| Jul 31, 2025 | 4,315.00 | 4,345.00 | 4,270.00 | 4,340.00 | 4,340.00 | 0.70% | 21,783 |
| Jul 30, 2025 | 4,260.00 | 4,345.00 | 4,245.00 | 4,310.00 | 4,310.00 | 1.17% | 31,455 |
| Jul 29, 2025 | 4,200.00 | 4,260.00 | 4,160.00 | 4,260.00 | 4,260.00 | 1.07% | 17,685 |
| Jul 28, 2025 | 4,265.00 | 4,265.00 | 4,160.00 | 4,215.00 | 4,215.00 | -1.17% | 19,208 |
| Jul 25, 2025 | 4,335.00 | 4,335.00 | 4,230.00 | 4,265.00 | 4,265.00 | -1.50% | 21,477 |
| Jul 24, 2025 | 4,320.00 | 4,345.00 | 4,255.00 | 4,330.00 | 4,330.00 | 0.23% | 40,069 |
| Jul 23, 2025 | 4,350.00 | 4,375.00 | 4,255.00 | 4,320.00 | 4,320.00 | -0.69% | 77,494 |
| Jul 22, 2025 | 4,400.00 | 4,405.00 | 4,315.00 | 4,350.00 | 4,350.00 | -1.02% | 44,709 |
| Jul 21, 2025 | 4,435.00 | 4,455.00 | 4,390.00 | 4,395.00 | 4,395.00 | -1.24% | 27,206 |
| Jul 18, 2025 | 4,420.00 | 4,465.00 | 4,375.00 | 4,450.00 | 4,450.00 | 0.68% | 29,813 |
| Jul 17, 2025 | 4,395.00 | 4,445.00 | 4,345.00 | 4,420.00 | 4,420.00 | 0.57% | 52,778 |
| Jul 16, 2025 | 4,400.00 | 4,415.00 | 4,345.00 | 4,395.00 | 4,395.00 | -0.11% | 21,762 |
| Jul 15, 2025 | 4,435.00 | 4,510.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.90% | 63,254 |
| Jul 14, 2025 | 4,420.00 | 4,575.00 | 4,390.00 | 4,440.00 | 4,440.00 | 0.23% | 149,846 |
| Jul 11, 2025 | 4,425.00 | 4,495.00 | 4,375.00 | 4,430.00 | 4,430.00 | 0.23% | 57,141 |
| Jul 10, 2025 | 4,395.00 | 4,450.00 | 4,355.00 | 4,420.00 | 4,420.00 | 0.23% | 45,682 |