SolDefense Co., Ltd. (KOSDAQ:215090)
South Korea · Delayed Price · Currency is KRW 1,690.00
-143.00 (-7.80%)
At close: Jun 18, 2026
SolDefense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,955.00 | 3,000.00 | 2,835.00 | 2,875.00 | 2,875.00 | -2.71% | 394,585 |
| May 4, 2026 | 2,990.00 | 3,055.00 | 2,895.00 | 2,955.00 | 2,955.00 | -1.50% | 550,029 |
| Apr 30, 2026 | 3,175.00 | 3,185.00 | 3,000.00 | 3,000.00 | 3,000.00 | -5.51% | 602,992 |
| Apr 29, 2026 | 3,145.00 | 3,365.00 | 3,020.00 | 3,175.00 | 3,175.00 | 0.95% | 1,560,912 |
| Apr 28, 2026 | 2,940.00 | 3,520.00 | 2,940.00 | 3,145.00 | 3,145.00 | 16.05% | 7,177,396 |
| Apr 27, 2026 | 2,710.00 | 2,750.00 | 2,695.00 | 2,710.00 | 2,710.00 | - | 118,368 |
| Apr 24, 2026 | 2,665.00 | 2,720.00 | 2,630.00 | 2,710.00 | 2,710.00 | 1.31% | 156,357 |
| Apr 23, 2026 | 2,780.00 | 2,780.00 | 2,635.00 | 2,675.00 | 2,675.00 | -3.08% | 293,640 |
| Apr 22, 2026 | 2,710.00 | 2,925.00 | 2,680.00 | 2,760.00 | 2,760.00 | 2.03% | 693,175 |
| Apr 21, 2026 | 2,805.00 | 2,810.00 | 2,675.00 | 2,705.00 | 2,705.00 | -2.87% | 266,239 |
| Apr 20, 2026 | 2,770.00 | 2,845.00 | 2,715.00 | 2,785.00 | 2,785.00 | 0.54% | 207,250 |
| Apr 17, 2026 | 2,775.00 | 2,840.00 | 2,680.00 | 2,770.00 | 2,770.00 | 0.73% | 216,679 |
| Apr 16, 2026 | 2,715.00 | 2,790.00 | 2,645.00 | 2,750.00 | 2,750.00 | 2.23% | 215,094 |
| Apr 15, 2026 | 2,665.00 | 2,735.00 | 2,660.00 | 2,690.00 | 2,690.00 | 0.94% | 178,556 |
| Apr 14, 2026 | 2,735.00 | 2,735.00 | 2,635.00 | 2,665.00 | 2,665.00 | - | 136,174 |
| Apr 13, 2026 | 2,740.00 | 2,740.00 | 2,605.00 | 2,665.00 | 2,665.00 | -2.38% | 147,474 |
| Apr 10, 2026 | 2,710.00 | 2,800.00 | 2,685.00 | 2,730.00 | 2,730.00 | 0.92% | 175,064 |
| Apr 9, 2026 | 2,655.00 | 2,750.00 | 2,605.00 | 2,705.00 | 2,705.00 | 1.88% | 105,572 |
| Apr 8, 2026 | 2,630.00 | 2,720.00 | 2,625.00 | 2,655.00 | 2,655.00 | 1.14% | 101,668 |
| Apr 7, 2026 | 2,685.00 | 2,720.00 | 2,620.00 | 2,625.00 | 2,625.00 | -3.14% | 69,071 |
| Apr 6, 2026 | 2,795.00 | 2,795.00 | 2,640.00 | 2,710.00 | 2,710.00 | -2.87% | 98,001 |