SolDefense Co., Ltd. (KOSDAQ:215090)
South Korea · Delayed Price · Currency is KRW 1,249.00
-27.00 (-2.12%)
At close: Aug 24, 2026
SolDefense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,250.00 | 1,309.00 | 1,202.00 | 1,249.00 | 1,249.00 | -2.12% | 67,517 |
| Aug 21, 2026 | 1,405.00 | 1,405.00 | 1,275.00 | 1,276.00 | 1,276.00 | -6.52% | 94,508 |
| Aug 20, 2026 | 1,471.00 | 1,471.00 | 1,327.00 | 1,365.00 | 1,365.00 | 1.79% | 29,809 |
| Aug 19, 2026 | 1,405.00 | 1,441.00 | 1,331.00 | 1,341.00 | 1,341.00 | -4.56% | 64,128 |
| Aug 18, 2026 | 1,448.00 | 1,470.00 | 1,371.00 | 1,405.00 | 1,405.00 | -5.64% | 54,234 |
| Aug 14, 2026 | 1,514.00 | 1,517.00 | 1,427.00 | 1,489.00 | 1,489.00 | 1.29% | 38,433 |
| Aug 13, 2026 | 1,497.00 | 1,543.00 | 1,452.00 | 1,470.00 | 1,470.00 | -1.61% | 63,255 |
| Aug 12, 2026 | 1,488.00 | 1,520.00 | 1,401.00 | 1,494.00 | 1,494.00 | 0.40% | 49,147 |
| Aug 11, 2026 | 1,436.00 | 1,488.00 | 1,394.00 | 1,488.00 | 1,488.00 | 5.16% | 73,084 |
| Aug 10, 2026 | 1,370.00 | 1,424.00 | 1,370.00 | 1,415.00 | 1,415.00 | 3.28% | 55,354 |
| Aug 7, 2026 | 1,438.00 | 1,438.00 | 1,338.00 | 1,370.00 | 1,370.00 | - | 54,461 |
| Aug 6, 2026 | 1,388.00 | 1,399.00 | 1,334.00 | 1,370.00 | 1,370.00 | -2.14% | 76,336 |
| Aug 5, 2026 | 1,435.00 | 1,435.00 | 1,368.00 | 1,400.00 | 1,400.00 | 0.79% | 38,497 |
| Aug 4, 2026 | 1,261.00 | 1,420.00 | 1,261.00 | 1,389.00 | 1,389.00 | 5.39% | 102,796 |
| Aug 3, 2026 | 1,230.00 | 1,345.00 | 1,230.00 | 1,318.00 | 1,318.00 | 3.70% | 49,607 |
| Jul 31, 2026 | 1,204.00 | 1,317.00 | 1,204.00 | 1,271.00 | 1,271.00 | 5.74% | 40,310 |
| Jul 30, 2026 | 1,208.00 | 1,258.00 | 1,173.00 | 1,202.00 | 1,202.00 | -0.50% | 90,387 |
| Jul 29, 2026 | 1,316.00 | 1,385.00 | 1,181.00 | 1,208.00 | 1,208.00 | -8.21% | 113,650 |
| Jul 28, 2026 | 1,364.00 | 1,364.00 | 1,255.00 | 1,316.00 | 1,316.00 | -4.01% | 111,307 |
| Jul 27, 2026 | 1,440.00 | 1,454.00 | 1,365.00 | 1,371.00 | 1,371.00 | -4.79% | 86,620 |
| Jul 24, 2026 | 1,428.00 | 1,453.00 | 1,380.00 | 1,440.00 | 1,440.00 | -0.35% | 119,441 |
| Jul 23, 2026 | 1,425.00 | 1,474.00 | 1,378.00 | 1,445.00 | 1,445.00 | 1.40% | 152,831 |
| Jul 22, 2026 | 1,483.00 | 1,540.00 | 1,425.00 | 1,425.00 | 1,425.00 | -5.82% | 510,036 |
| Jul 21, 2026 | 1,292.00 | 1,682.00 | 1,290.00 | 1,513.00 | 1,513.00 | 16.92% | 3,036,164 |
| Jul 20, 2026 | 1,299.00 | 1,317.00 | 1,215.00 | 1,294.00 | 1,294.00 | -1.52% | 68,191 |
| Jul 16, 2026 | 1,291.00 | 1,329.00 | 1,266.00 | 1,314.00 | 1,314.00 | 1.78% | 34,827 |
| Jul 15, 2026 | 1,186.00 | 1,315.00 | 1,186.00 | 1,291.00 | 1,291.00 | 7.94% | 88,269 |
| Jul 14, 2026 | 1,189.00 | 1,214.00 | 1,147.00 | 1,196.00 | 1,196.00 | -1.16% | 93,054 |
| Jul 13, 2026 | 1,238.00 | 1,280.00 | 1,208.00 | 1,210.00 | 1,210.00 | -2.26% | 132,336 |
| Jul 10, 2026 | 1,194.00 | 1,253.00 | 1,194.00 | 1,238.00 | 1,238.00 | 3.69% | 67,336 |
| Jul 9, 2026 | 1,131.00 | 1,299.00 | 1,131.00 | 1,194.00 | 1,194.00 | 5.94% | 286,248 |
| Jul 8, 2026 | 1,390.00 | 1,390.00 | 1,127.00 | 1,127.00 | 1,127.00 | -18.63% | 171,344 |
| Jul 7, 2026 | 1,328.00 | 1,396.00 | 1,246.00 | 1,385.00 | 1,385.00 | -1.07% | 86,781 |
| Jul 6, 2026 | 1,298.00 | 1,421.00 | 1,298.00 | 1,400.00 | 1,400.00 | 7.86% | 282,723 |
| Jul 3, 2026 | 1,280.00 | 1,300.00 | 1,237.00 | 1,298.00 | 1,298.00 | 1.41% | 58,118 |
| Jul 2, 2026 | 1,326.00 | 1,366.00 | 1,267.00 | 1,280.00 | 1,280.00 | -4.26% | 130,319 |
| Jul 1, 2026 | 1,332.00 | 1,350.00 | 1,285.00 | 1,337.00 | 1,337.00 | 0.38% | 39,731 |
| Jun 30, 2026 | 1,285.00 | 1,349.00 | 1,284.00 | 1,332.00 | 1,332.00 | 3.66% | 97,305 |
| Jun 29, 2026 | 1,212.00 | 1,300.00 | 1,181.00 | 1,285.00 | 1,285.00 | 6.02% | 145,688 |
| Jun 26, 2026 | 1,293.00 | 1,302.00 | 1,165.00 | 1,212.00 | 1,212.00 | -6.19% | 165,653 |
| Jun 25, 2026 | 1,310.00 | 1,349.00 | 1,270.00 | 1,292.00 | 1,292.00 | -1.37% | 66,349 |
| Jun 24, 2026 | 1,330.00 | 1,345.00 | 1,269.00 | 1,310.00 | 1,310.00 | -1.50% | 140,509 |
| Jun 23, 2026 | 1,466.00 | 1,466.00 | 1,330.00 | 1,330.00 | 1,330.00 | -9.28% | 158,152 |
| Jun 22, 2026 | 1,551.00 | 1,601.00 | 1,430.00 | 1,466.00 | 1,466.00 | -5.48% | 169,619 |
| Jun 19, 2026 | 1,690.00 | 1,716.00 | 1,536.00 | 1,551.00 | 1,551.00 | -8.22% | 84,362 |
| Jun 18, 2026 | 1,845.00 | 1,845.00 | 1,666.00 | 1,690.00 | 1,690.00 | -7.80% | 127,305 |
| Jun 17, 2026 | 1,820.00 | 1,858.00 | 1,767.00 | 1,833.00 | 1,833.00 | 0.71% | 72,605 |
| Jun 16, 2026 | 1,702.00 | 1,895.00 | 1,702.00 | 1,820.00 | 1,820.00 | 6.93% | 203,587 |
| Jun 15, 2026 | 1,690.00 | 1,770.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.58% | 61,487 |
| Jun 12, 2026 | 1,700.00 | 1,801.00 | 1,700.00 | 1,712.00 | 1,712.00 | -2.73% | 75,534 |