Solux Co., Ltd. (KOSDAQ:290690)
South Korea · Delayed Price · Currency is KRW 4,305.00
-365.00 (-7.82%)
At close: Oct 28, 2025
Solux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,600.00 | 4,600.00 | 4,225.00 | 4,330.00 | 4,330.00 | -6.07% | 1,259,861 |
| Oct 29, 2025 | 4,005.00 | 4,615.00 | 4,005.00 | 4,610.00 | 4,610.00 | 7.08% | 2,417,467 |
| Oct 28, 2025 | 4,505.00 | 4,610.00 | 4,300.00 | 4,305.00 | 4,305.00 | -7.82% | 1,736,101 |
| Oct 27, 2025 | 4,575.00 | 4,800.00 | 4,370.00 | 4,670.00 | 4,670.00 | 3.32% | 1,423,356 |
| Oct 24, 2025 | 4,200.00 | 4,765.00 | 4,200.00 | 4,520.00 | 4,520.00 | 8.13% | 2,629,292 |
| Oct 23, 2025 | 4,280.00 | 4,320.00 | 4,080.00 | 4,180.00 | 4,180.00 | - | 556,157 |
| Oct 22, 2025 | 4,025.00 | 4,750.00 | 4,025.00 | 4,180.00 | 4,180.00 | 4.89% | 4,393,937 |
| Oct 21, 2025 | 4,360.00 | 4,395.00 | 3,925.00 | 3,985.00 | 3,985.00 | -8.60% | 1,906,260 |
| Oct 20, 2025 | 4,530.00 | 4,625.00 | 4,080.00 | 4,360.00 | 4,360.00 | -6.64% | 1,297,351 |
| Oct 17, 2025 | 4,870.00 | 4,885.00 | 4,385.00 | 4,670.00 | 4,670.00 | -4.11% | 1,109,990 |
| Oct 16, 2025 | 4,725.00 | 5,100.00 | 4,710.00 | 4,870.00 | 4,870.00 | 3.18% | 878,776 |
| Oct 15, 2025 | 4,815.00 | 4,820.00 | 4,615.00 | 4,720.00 | 4,720.00 | -1.36% | 645,166 |
| Oct 14, 2025 | 4,805.00 | 4,950.00 | 4,715.00 | 4,785.00 | 4,785.00 | -0.31% | 490,833 |
| Oct 13, 2025 | 4,860.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -1.84% | 489,403 |
| Oct 10, 2025 | 5,010.00 | 5,080.00 | 4,850.00 | 4,890.00 | 4,890.00 | -2.40% | 446,425 |
| Oct 2, 2025 | 5,050.00 | 5,140.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 350,663 |
| Oct 1, 2025 | 4,985.00 | 5,330.00 | 4,925.00 | 5,020.00 | 5,020.00 | 0.70% | 532,226 |
| Sep 30, 2025 | 4,970.00 | 5,130.00 | 4,860.00 | 4,985.00 | 4,985.00 | 0.30% | 489,855 |
| Sep 29, 2025 | 4,950.00 | 5,080.00 | 4,860.00 | 4,970.00 | 4,970.00 | 0.71% | 397,571 |
| Sep 26, 2025 | 5,020.00 | 5,090.00 | 4,850.00 | 4,935.00 | 4,935.00 | -1.50% | 430,159 |
| Sep 25, 2025 | 4,985.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | -0.79% | 515,531 |
| Sep 24, 2025 | 5,110.00 | 5,180.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.17% | 471,771 |
| Sep 23, 2025 | 5,150.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.39% | 670,448 |
| Sep 22, 2025 | 5,150.00 | 5,150.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.39% | 337,284 |
| Sep 19, 2025 | 5,280.00 | 5,300.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.54% | 552,844 |
| Sep 18, 2025 | 5,090.00 | 5,220.00 | 5,060.00 | 5,190.00 | 5,190.00 | 0.39% | 634,599 |
| Sep 17, 2025 | 5,290.00 | 5,290.00 | 5,060.00 | 5,170.00 | 5,170.00 | -1.15% | 977,833 |
| Sep 16, 2025 | 6,000.00 | 6,000.00 | 5,210.00 | 5,230.00 | 5,230.00 | -10.45% | 3,552,142 |
| Sep 15, 2025 | 5,130.00 | 5,840.00 | 5,110.00 | 5,840.00 | 5,840.00 | 14.51% | 4,337,683 |
| Sep 12, 2025 | 5,310.00 | 5,390.00 | 4,980.00 | 5,100.00 | 5,100.00 | -2.86% | 1,318,658 |
| Sep 11, 2025 | 5,090.00 | 5,360.00 | 5,040.00 | 5,250.00 | 5,250.00 | 3.75% | 858,841 |
| Sep 10, 2025 | 5,030.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.40% | 312,743 |
| Sep 9, 2025 | 5,160.00 | 5,180.00 | 4,980.00 | 5,040.00 | 5,040.00 | -2.33% | 605,072 |
| Sep 8, 2025 | 5,040.00 | 5,320.00 | 5,020.00 | 5,160.00 | 5,160.00 | 2.58% | 908,353 |
| Sep 5, 2025 | 4,875.00 | 5,130.00 | 4,835.00 | 5,030.00 | 5,030.00 | 3.18% | 619,667 |
| Sep 4, 2025 | 4,955.00 | 5,010.00 | 4,790.00 | 4,875.00 | 4,875.00 | -1.52% | 539,980 |
| Sep 3, 2025 | 4,855.00 | 5,130.00 | 4,820.00 | 4,950.00 | 4,950.00 | 1.75% | 582,910 |
| Sep 2, 2025 | 4,800.00 | 4,900.00 | 4,785.00 | 4,865.00 | 4,865.00 | 1.35% | 314,949 |
| Sep 1, 2025 | 4,910.00 | 4,950.00 | 4,750.00 | 4,800.00 | 4,800.00 | -2.24% | 479,410 |
| Aug 29, 2025 | 4,800.00 | 5,050.00 | 4,750.00 | 4,910.00 | 4,910.00 | -6.48% | 1,445,685 |
| Aug 28, 2025 | 5,150.00 | 5,390.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.16% | 607,500 |
| Aug 27, 2025 | 5,160.00 | 5,290.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.39% | 663,952 |
| Aug 26, 2025 | 4,995.00 | 5,430.00 | 4,910.00 | 5,170.00 | 5,170.00 | 3.50% | 1,113,431 |
| Aug 25, 2025 | 5,020.00 | 5,420.00 | 4,970.00 | 4,995.00 | 4,995.00 | 1.32% | 793,158 |
| Aug 22, 2025 | 4,955.00 | 5,020.00 | 4,735.00 | 4,930.00 | 4,930.00 | -0.50% | 673,739 |
| Aug 21, 2025 | 5,000.00 | 5,120.00 | 4,910.00 | 4,955.00 | 4,955.00 | -2.27% | 532,770 |
| Aug 20, 2025 | 4,980.00 | 5,100.00 | 4,880.00 | 5,070.00 | 5,070.00 | 1.00% | 720,282 |
| Aug 19, 2025 | 5,090.00 | 5,140.00 | 4,965.00 | 5,020.00 | 5,020.00 | -1.38% | 917,096 |
| Aug 18, 2025 | 5,310.00 | 5,380.00 | 5,070.00 | 5,090.00 | 5,090.00 | -5.57% | 949,767 |
| Aug 14, 2025 | 5,480.00 | 5,480.00 | 5,320.00 | 5,390.00 | 5,390.00 | -1.64% | 870,839 |