Solux Co., Ltd. (KOSDAQ:290690)
South Korea · Delayed Price · Currency is KRW 5,010.00
-10.00 (-0.20%)
At close: Oct 2, 2025
Solux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5,740.00 | 5,780.00 | 5,430.00 | 5,480.00 | 5,480.00 | -3.52% | 1,057,128 |
| Aug 12, 2025 | 5,830.00 | 5,880.00 | 5,620.00 | 5,680.00 | 5,680.00 | -1.05% | 952,489 |
| Aug 11, 2025 | 5,750.00 | 5,850.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.86% | 910,997 |
| Aug 8, 2025 | 5,920.00 | 5,960.00 | 5,700.00 | 5,790.00 | 5,790.00 | -2.53% | 2,221,039 |
| Aug 7, 2025 | 5,660.00 | 6,490.00 | 5,640.00 | 5,940.00 | 5,940.00 | 6.07% | 10,377,370 |
| Aug 6, 2025 | 5,690.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.71% | 1,366,702 |
| Aug 5, 2025 | 5,850.00 | 6,340.00 | 5,580.00 | 5,640.00 | 5,640.00 | 2.36% | 9,621,203 |
| Aug 4, 2025 | 5,400.00 | 5,590.00 | 5,280.00 | 5,510.00 | 5,510.00 | 2.61% | 1,102,189 |
| Aug 1, 2025 | 5,360.00 | 5,590.00 | 5,320.00 | 5,370.00 | 5,370.00 | -2.36% | 1,031,443 |
| Jul 31, 2025 | 5,370.00 | 5,900.00 | 5,260.00 | 5,500.00 | 5,500.00 | 1.85% | 4,763,445 |
| Jul 30, 2025 | 5,780.00 | 5,870.00 | 5,280.00 | 5,400.00 | 5,400.00 | -6.41% | 3,462,825 |
| Jul 29, 2025 | 5,970.00 | 6,430.00 | 5,400.00 | 5,770.00 | 5,770.00 | 16.57% | 18,591,000 |
| Jul 28, 2025 | 5,100.00 | 5,230.00 | 4,880.00 | 4,950.00 | 4,950.00 | -2.37% | 1,842,910 |
| Jul 25, 2025 | 5,240.00 | 5,520.00 | 4,960.00 | 5,070.00 | 5,070.00 | -2.12% | 4,105,875 |