SOLiD, Inc. (KOSDAQ:050890)
South Korea · Delayed Price · Currency is KRW 14,790
-340 (-2.25%)
May 20, 2026, 3:30 PM KST
SOLiD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 15,110.00 | 15,580.00 | 14,550.00 | 14,790.00 | 14,790.00 | -2.25% | 2,763,522 |
| May 19, 2026 | 15,690.00 | 16,190.00 | 14,880.00 | 15,130.00 | 15,130.00 | -1.75% | 2,759,561 |
| May 18, 2026 | 15,140.00 | 15,990.00 | 14,940.00 | 15,400.00 | 15,400.00 | -1.28% | 2,576,454 |
| May 15, 2026 | 16,260.00 | 16,440.00 | 15,370.00 | 15,600.00 | 15,600.00 | -4.06% | 2,809,040 |
| May 14, 2026 | 16,780.00 | 17,730.00 | 15,870.00 | 16,260.00 | 16,260.00 | -2.34% | 4,128,047 |
| May 13, 2026 | 17,100.00 | 17,100.00 | 16,380.00 | 16,650.00 | 16,650.00 | -4.31% | 2,947,668 |
| May 12, 2026 | 18,630.00 | 18,800.00 | 16,530.00 | 17,400.00 | 17,400.00 | -4.13% | 6,068,012 |
| May 11, 2026 | 18,650.00 | 19,260.00 | 18,090.00 | 18,150.00 | 18,150.00 | -0.27% | 8,879,982 |
| May 8, 2026 | 18,510.00 | 20,100.00 | 18,000.00 | 18,200.00 | 18,200.00 | -3.45% | 9,515,131 |
| May 7, 2026 | 18,460.00 | 20,900.00 | 18,120.00 | 18,850.00 | 18,850.00 | 2.22% | 17,808,420 |
| May 6, 2026 | 19,020.00 | 20,300.00 | 17,500.00 | 18,440.00 | 18,440.00 | -1.07% | 21,603,750 |
| May 4, 2026 | 17,550.00 | 19,450.00 | 17,550.00 | 18,640.00 | 18,640.00 | 8.94% | 22,188,380 |
| Apr 30, 2026 | 16,300.00 | 18,490.00 | 16,300.00 | 17,110.00 | 17,110.00 | 6.47% | 21,251,860 |
| Apr 29, 2026 | 15,920.00 | 16,430.00 | 15,860.00 | 16,070.00 | 16,070.00 | 0.88% | 2,276,945 |
| Apr 28, 2026 | 16,900.00 | 17,260.00 | 15,700.00 | 15,930.00 | 15,930.00 | -5.07% | 3,923,428 |
| Apr 27, 2026 | 16,500.00 | 17,250.00 | 16,360.00 | 16,780.00 | 16,780.00 | 2.13% | 4,835,169 |
| Apr 24, 2026 | 16,500.00 | 16,700.00 | 16,150.00 | 16,430.00 | 16,430.00 | -0.24% | 2,029,207 |
| Apr 23, 2026 | 16,690.00 | 16,990.00 | 16,100.00 | 16,470.00 | 16,470.00 | -1.20% | 2,939,529 |
| Apr 22, 2026 | 16,500.00 | 16,820.00 | 16,000.00 | 16,670.00 | 16,670.00 | 0.54% | 3,518,956 |
| Apr 21, 2026 | 17,150.00 | 17,560.00 | 16,260.00 | 16,580.00 | 16,580.00 | -2.87% | 4,867,916 |
| Apr 20, 2026 | 16,650.00 | 18,250.00 | 16,480.00 | 17,070.00 | 17,070.00 | 1.19% | 9,478,867 |
| Apr 17, 2026 | 17,270.00 | 17,540.00 | 16,750.00 | 16,870.00 | 16,870.00 | 1.20% | 7,774,620 |
| Apr 16, 2026 | 18,420.00 | 18,880.00 | 16,230.00 | 16,670.00 | 16,670.00 | -8.20% | 11,597,030 |
| Apr 15, 2026 | 17,240.00 | 20,000.00 | 17,170.00 | 18,160.00 | 18,160.00 | 7.58% | 34,627,680 |
| Apr 14, 2026 | 17,740.00 | 17,990.00 | 16,260.00 | 16,880.00 | 16,880.00 | -2.71% | 10,107,110 |
| Apr 13, 2026 | 16,710.00 | 18,470.00 | 16,580.00 | 17,350.00 | 17,350.00 | 1.58% | 23,105,710 |
| Apr 10, 2026 | 14,520.00 | 18,050.00 | 14,400.00 | 17,080.00 | 17,080.00 | 20.11% | 44,956,620 |
| Apr 9, 2026 | 15,000.00 | 15,170.00 | 13,940.00 | 14,220.00 | 14,220.00 | -5.83% | 4,479,216 |
| Apr 8, 2026 | 15,140.00 | 15,540.00 | 14,430.00 | 15,100.00 | 15,100.00 | 4.72% | 6,353,671 |
| Apr 7, 2026 | 15,790.00 | 15,800.00 | 14,150.00 | 14,420.00 | 14,420.00 | -7.80% | 5,286,353 |
| Apr 6, 2026 | 16,390.00 | 16,880.00 | 15,020.00 | 15,640.00 | 15,640.00 | -4.05% | 8,590,810 |
| Apr 3, 2026 | 15,700.00 | 17,420.00 | 15,480.00 | 16,300.00 | 16,300.00 | 8.16% | 21,465,660 |
| Apr 2, 2026 | 14,820.00 | 15,560.00 | 14,370.00 | 15,070.00 | 15,070.00 | 3.43% | 17,622,870 |
| Apr 1, 2026 | 13,370.00 | 15,230.00 | 13,290.00 | 14,570.00 | 14,570.00 | 15.36% | 19,991,800 |
| Mar 31, 2026 | 13,260.00 | 13,820.00 | 12,470.00 | 12,630.00 | 12,630.00 | -6.03% | 4,641,438 |
| Mar 30, 2026 | 13,640.00 | 13,900.00 | 12,590.00 | 13,440.00 | 13,440.00 | -4.48% | 4,746,721 |
| Mar 27, 2026 | 13,700.00 | 14,680.00 | 13,660.00 | 14,070.00 | 14,020.00 | -1.88% | 8,928,317 |
| Mar 26, 2026 | 15,390.00 | 15,610.00 | 14,020.00 | 14,340.00 | 14,289.04 | -9.87% | 11,305,750 |
| Mar 25, 2026 | 13,650.00 | 16,460.00 | 13,420.00 | 15,910.00 | 15,853.46 | 19.44% | 51,868,020 |
| Mar 24, 2026 | 12,880.00 | 13,550.00 | 12,560.00 | 13,320.00 | 13,272.67 | 7.68% | 14,588,160 |
| Mar 23, 2026 | 12,570.00 | 13,290.00 | 12,250.00 | 12,370.00 | 12,326.04 | -5.72% | 6,419,406 |
| Mar 20, 2026 | 13,160.00 | 14,930.00 | 12,560.00 | 13,120.00 | 13,073.38 | 1.71% | 22,936,090 |
| Mar 19, 2026 | 12,900.00 | 13,930.00 | 12,510.00 | 12,900.00 | 12,854.16 | -2.42% | 15,940,780 |
| Mar 18, 2026 | 12,950.00 | 13,220.00 | 12,710.00 | 13,220.00 | 13,173.02 | 4.51% | 2,777,329 |
| Mar 17, 2026 | 12,770.00 | 12,870.00 | 12,530.00 | 12,650.00 | 12,605.05 | 2.51% | 2,245,225 |
| Mar 16, 2026 | 12,920.00 | 12,920.00 | 12,210.00 | 12,340.00 | 12,296.15 | -3.22% | 2,754,650 |
| Mar 13, 2026 | 12,130.00 | 13,000.00 | 12,000.00 | 12,750.00 | 12,704.69 | 2.82% | 15,580,450 |
| Mar 12, 2026 | 12,190.00 | 13,410.00 | 11,750.00 | 12,400.00 | 12,355.93 | 5.89% | 39,338,570 |
| Mar 11, 2026 | 9,400.00 | 11,710.00 | 9,260.00 | 11,710.00 | 11,668.39 | 29.97% | 32,689,470 |
| Mar 10, 2026 | 8,300.00 | 9,220.00 | 8,220.00 | 9,010.00 | 8,977.98 | 13.91% | 5,785,628 |