Solux Co., Ltd. (KOSDAQ:290690)
South Korea · Delayed Price · Currency is KRW 4,625.00
+165.00 (3.70%)
At close: Jun 11, 2026
Solux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,600.00 | 5,040.00 | 4,555.00 | 4,800.00 | 4,800.00 | 3.78% | 1,232,218 |
| Jun 11, 2026 | 4,360.00 | 4,750.00 | 4,250.00 | 4,625.00 | 4,625.00 | 3.70% | 1,125,832 |
| Jun 10, 2026 | 4,460.00 | 4,635.00 | 4,325.00 | 4,460.00 | 4,460.00 | -1.11% | 1,023,778 |
| Jun 9, 2026 | 4,340.00 | 4,615.00 | 4,290.00 | 4,510.00 | 4,510.00 | 5.87% | 1,039,859 |
| Jun 8, 2026 | 4,090.00 | 4,505.00 | 4,090.00 | 4,260.00 | 4,260.00 | -4.16% | 856,453 |
| Jun 5, 2026 | 5,200.00 | 5,300.00 | 4,350.00 | 4,445.00 | 4,445.00 | -8.54% | 2,738,297 |
| Jun 4, 2026 | 4,370.00 | 5,030.00 | 4,360.00 | 4,860.00 | 4,860.00 | 6.81% | 1,802,214 |
| Jun 2, 2026 | 4,320.00 | 5,200.00 | 3,905.00 | 4,550.00 | 4,550.00 | 1.22% | 4,551,376 |
| Jun 1, 2026 | 5,250.00 | 5,320.00 | 4,440.00 | 4,495.00 | 4,495.00 | -10.28% | 2,455,003 |
| May 29, 2026 | 5,100.00 | 5,350.00 | 4,960.00 | 5,010.00 | 5,010.00 | -9.24% | 2,679,568 |
| May 28, 2026 | 5,360.00 | 5,730.00 | 5,050.00 | 5,520.00 | 5,520.00 | - | 3,599,047 |
| May 27, 2026 | 5,300.00 | 5,800.00 | 5,060.00 | 5,520.00 | 5,520.00 | 3.95% | 8,673,748 |
| May 26, 2026 | 5,080.00 | 5,760.00 | 4,915.00 | 5,310.00 | 5,310.00 | 4.32% | 5,981,790 |
| May 22, 2026 | 5,330.00 | 5,440.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.74% | 2,783,296 |
| May 21, 2026 | 5,130.00 | 6,180.00 | 4,565.00 | 5,180.00 | 5,180.00 | 4.65% | 15,067,518 |
| May 20, 2026 | 6,390.00 | 6,480.00 | 4,825.00 | 4,950.00 | 4,950.00 | -17.77% | 9,571,325 |
| May 19, 2026 | 5,450.00 | 6,610.00 | 5,040.00 | 6,020.00 | 6,020.00 | 5.06% | 24,709,071 |
| May 18, 2026 | 6,520.00 | 7,170.00 | 4,150.00 | 5,730.00 | 5,730.00 | 2.87% | 57,785,864 |
| May 15, 2026 | 5,570.00 | 5,570.00 | 5,030.00 | 5,570.00 | 5,570.00 | 29.84% | 10,426,690 |
| May 14, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 30.00% | 1,380,688 |
| May 13, 2026 | 3,175.00 | 3,360.00 | 3,150.00 | 3,300.00 | 3,300.00 | 4.43% | 550,372 |
| May 12, 2026 | 3,270.00 | 3,315.00 | 3,100.00 | 3,160.00 | 3,160.00 | -3.66% | 562,273 |
| May 11, 2026 | 3,300.00 | 3,345.00 | 3,155.00 | 3,280.00 | 3,280.00 | 0.15% | 708,470 |
| May 8, 2026 | 3,330.00 | 3,490.00 | 3,270.00 | 3,275.00 | 3,275.00 | -1.50% | 433,471 |
| May 7, 2026 | 3,500.00 | 3,540.00 | 3,220.00 | 3,325.00 | 3,325.00 | -3.76% | 529,708 |
| May 6, 2026 | 3,605.00 | 3,605.00 | 3,450.00 | 3,455.00 | 3,455.00 | -4.69% | 699,286 |
| May 4, 2026 | 3,760.00 | 3,810.00 | 3,625.00 | 3,625.00 | 3,625.00 | -3.85% | 659,085 |
| Apr 30, 2026 | 3,845.00 | 3,970.00 | 3,740.00 | 3,770.00 | 3,770.00 | -1.95% | 1,122,181 |
| Apr 29, 2026 | 3,815.00 | 3,850.00 | 3,720.00 | 3,845.00 | 3,845.00 | 0.79% | 413,212 |
| Apr 28, 2026 | 3,935.00 | 3,965.00 | 3,775.00 | 3,815.00 | 3,815.00 | -2.18% | 414,130 |
| Apr 27, 2026 | 3,915.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.09% | 567,799 |
| Apr 24, 2026 | 3,700.00 | 4,065.00 | 3,650.00 | 3,820.00 | 3,820.00 | 2.69% | 1,703,572 |
| Apr 23, 2026 | 3,715.00 | 3,835.00 | 3,650.00 | 3,720.00 | 3,720.00 | 0.13% | 415,007 |
| Apr 22, 2026 | 3,760.00 | 3,785.00 | 3,605.00 | 3,715.00 | 3,715.00 | -1.20% | 217,741 |
| Apr 21, 2026 | 3,800.00 | 3,835.00 | 3,670.00 | 3,760.00 | 3,760.00 | -0.79% | 466,537 |
| Apr 20, 2026 | 3,805.00 | 3,855.00 | 3,750.00 | 3,790.00 | 3,790.00 | -1.94% | 468,061 |
| Apr 17, 2026 | 3,900.00 | 4,090.00 | 3,860.00 | 3,865.00 | 3,865.00 | -0.26% | 845,295 |
| Apr 16, 2026 | 4,095.00 | 4,095.00 | 3,850.00 | 3,875.00 | 3,875.00 | -3.00% | 779,620 |
| Apr 15, 2026 | 3,890.00 | 4,100.00 | 3,810.00 | 3,995.00 | 3,995.00 | 3.23% | 903,823 |
| Apr 14, 2026 | 3,750.00 | 3,925.00 | 3,720.00 | 3,870.00 | 3,870.00 | 3.20% | 727,754 |
| Apr 13, 2026 | 3,615.00 | 3,885.00 | 3,460.00 | 3,750.00 | 3,750.00 | 3.73% | 1,575,664 |
| Apr 10, 2026 | 3,515.00 | 3,660.00 | 3,505.00 | 3,615.00 | 3,615.00 | 2.55% | 425,111 |
| Apr 9, 2026 | 3,475.00 | 3,575.00 | 3,400.00 | 3,525.00 | 3,525.00 | 1.15% | 446,027 |
| Apr 8, 2026 | 3,530.00 | 3,570.00 | 3,470.00 | 3,485.00 | 3,485.00 | 1.01% | 520,747 |
| Apr 7, 2026 | 3,490.00 | 3,660.00 | 3,430.00 | 3,450.00 | 3,450.00 | 0.15% | 451,978 |
| Apr 6, 2026 | 3,565.00 | 3,565.00 | 3,420.00 | 3,445.00 | 3,445.00 | -3.37% | 477,581 |
| Apr 3, 2026 | 3,560.00 | 3,655.00 | 3,525.00 | 3,565.00 | 3,565.00 | 0.14% | 442,538 |
| Apr 2, 2026 | 3,750.00 | 3,830.00 | 3,540.00 | 3,560.00 | 3,560.00 | -4.56% | 707,839 |
| Apr 1, 2026 | 3,755.00 | 3,845.00 | 3,700.00 | 3,730.00 | 3,730.00 | 0.54% | 703,984 |
| Mar 31, 2026 | 3,650.00 | 4,000.00 | 3,460.00 | 3,710.00 | 3,710.00 | -1.20% | 1,435,052 |