SolDefense Co., Ltd. (KOSDAQ:215090)
South Korea · Delayed Price · Currency is KRW 1,294.00
-20.00 (-1.52%)
At close: Jul 20, 2026
SolDefense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,635.00 | 1,760.00 | 1,629.00 | 1,760.00 | 1,760.00 | 7.71% | 121,037 |
| Jun 10, 2026 | 1,617.00 | 1,680.00 | 1,567.00 | 1,634.00 | 1,634.00 | 1.05% | 108,657 |
| Jun 9, 2026 | 1,552.00 | 1,670.00 | 1,552.00 | 1,617.00 | 1,617.00 | 1.89% | 84,409 |
| Jun 8, 2026 | 1,582.00 | 1,638.00 | 1,551.00 | 1,587.00 | 1,587.00 | -5.98% | 80,085 |
| Jun 5, 2026 | 1,793.00 | 1,794.00 | 1,684.00 | 1,688.00 | 1,688.00 | -5.86% | 133,334 |
| Jun 4, 2026 | 1,820.00 | 1,858.00 | 1,784.00 | 1,793.00 | 1,793.00 | -1.48% | 51,866 |
| Jun 2, 2026 | 1,755.00 | 2,200.00 | 1,727.00 | 1,820.00 | 1,820.00 | 4.12% | 371,786 |
| Jun 1, 2026 | 1,861.00 | 1,871.00 | 1,731.00 | 1,748.00 | 1,748.00 | -6.57% | 225,152 |
| May 29, 2026 | 1,920.00 | 1,950.00 | 1,825.00 | 1,871.00 | 1,871.00 | -2.04% | 199,520 |
| May 28, 2026 | 1,922.00 | 1,955.00 | 1,850.00 | 1,910.00 | 1,910.00 | -0.21% | 246,930 |
| May 27, 2026 | 2,080.00 | 2,110.00 | 1,907.00 | 1,914.00 | 1,914.00 | -8.64% | 382,189 |
| May 26, 2026 | 2,190.00 | 2,195.00 | 2,065.00 | 2,095.00 | 2,095.00 | -4.34% | 207,865 |
| May 22, 2026 | 2,035.00 | 2,195.00 | 2,035.00 | 2,190.00 | 2,190.00 | 7.62% | 150,653 |
| May 21, 2026 | 2,110.00 | 2,210.00 | 2,000.00 | 2,035.00 | 2,035.00 | -3.33% | 188,123 |
| May 20, 2026 | 2,210.00 | 2,220.00 | 2,075.00 | 2,105.00 | 2,105.00 | -3.44% | 101,153 |
| May 19, 2026 | 2,210.00 | 2,300.00 | 2,170.00 | 2,180.00 | 2,180.00 | -0.91% | 112,426 |
| May 18, 2026 | 2,290.00 | 2,340.00 | 2,050.00 | 2,200.00 | 2,200.00 | -4.76% | 420,493 |
| May 15, 2026 | 2,430.00 | 2,430.00 | 2,250.00 | 2,310.00 | 2,310.00 | -5.13% | 300,736 |
| May 14, 2026 | 2,515.00 | 2,590.00 | 2,435.00 | 2,435.00 | 2,435.00 | -3.18% | 158,060 |
| May 13, 2026 | 2,490.00 | 2,570.00 | 2,460.00 | 2,515.00 | 2,515.00 | 1.00% | 241,253 |
| May 12, 2026 | 2,660.00 | 2,660.00 | 2,455.00 | 2,490.00 | 2,490.00 | -5.32% | 339,946 |
| May 11, 2026 | 2,675.00 | 2,705.00 | 2,560.00 | 2,630.00 | 2,630.00 | -1.68% | 290,753 |
| May 8, 2026 | 2,710.00 | 2,745.00 | 2,662.00 | 2,675.00 | 2,675.00 | -1.29% | 195,424 |
| May 7, 2026 | 2,840.00 | 2,865.00 | 2,680.00 | 2,710.00 | 2,710.00 | -5.74% | 436,615 |