Solux Co., Ltd. (KOSDAQ:290690)
South Korea · Delayed Price · Currency is KRW 4,250.00
-375.00 (-8.11%)
At close: Jul 20, 2026
Solux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4,665.00 | 4,975.00 | 4,450.00 | 4,625.00 | 4,625.00 | -0.32% | 1,353,778 |
| Jul 15, 2026 | 4,920.00 | 5,190.00 | 4,450.00 | 4,640.00 | 4,640.00 | -7.39% | 1,666,322 |
| Jul 14, 2026 | 4,770.00 | 5,180.00 | 4,625.00 | 5,010.00 | 5,010.00 | 2.66% | 1,785,855 |
| Jul 13, 2026 | 5,300.00 | 5,920.00 | 4,695.00 | 4,880.00 | 4,880.00 | -3.94% | 2,777,372 |
| Jul 10, 2026 | 4,575.00 | 5,180.00 | 4,575.00 | 5,080.00 | 5,080.00 | 11.04% | 2,157,562 |
| Jul 9, 2026 | 3,895.00 | 5,040.00 | 3,895.00 | 4,575.00 | 4,575.00 | 17.76% | 2,600,663 |
| Jul 8, 2026 | 4,035.00 | 4,125.00 | 3,850.00 | 3,885.00 | 3,885.00 | -4.31% | 811,884 |
| Jul 7, 2026 | 4,225.00 | 4,325.00 | 4,050.00 | 4,060.00 | 4,060.00 | -4.02% | 856,825 |
| Jul 6, 2026 | 4,305.00 | 4,460.00 | 4,200.00 | 4,230.00 | 4,230.00 | -3.20% | 913,626 |
| Jul 3, 2026 | 4,295.00 | 4,720.00 | 4,200.00 | 4,370.00 | 4,370.00 | -11.00% | 3,721,128 |
| Jul 2, 2026 | 5,100.00 | 5,240.00 | 4,890.00 | 4,910.00 | 4,910.00 | -4.66% | 1,263,893 |
| Jul 1, 2026 | 5,430.00 | 5,450.00 | 5,030.00 | 5,150.00 | 5,150.00 | -6.70% | 1,796,972 |
| Jun 30, 2026 | 5,350.00 | 5,890.00 | 5,170.00 | 5,520.00 | 5,520.00 | 6.15% | 3,518,545 |
| Jun 29, 2026 | 5,400.00 | 5,590.00 | 5,010.00 | 5,200.00 | 5,200.00 | -4.76% | 2,127,790 |
| Jun 26, 2026 | 5,700.00 | 6,000.00 | 5,230.00 | 5,460.00 | 5,460.00 | -4.21% | 3,539,661 |
| Jun 25, 2026 | 5,630.00 | 6,190.00 | 5,590.00 | 5,700.00 | 5,700.00 | -1.38% | 6,476,981 |
| Jun 24, 2026 | 5,200.00 | 6,500.00 | 4,855.00 | 5,780.00 | 5,780.00 | 15.60% | 20,942,845 |
| Jun 23, 2026 | 4,305.00 | 5,040.00 | 4,300.00 | 5,000.00 | 5,000.00 | 14.42% | 2,249,882 |
| Jun 22, 2026 | 4,570.00 | 4,670.00 | 4,310.00 | 4,370.00 | 4,370.00 | -4.38% | 789,972 |
| Jun 19, 2026 | 4,715.00 | 4,870.00 | 4,445.00 | 4,570.00 | 4,570.00 | -3.59% | 738,273 |
| Jun 18, 2026 | 4,790.00 | 4,880.00 | 4,595.00 | 4,740.00 | 4,740.00 | -2.07% | 718,343 |
| Jun 17, 2026 | 4,920.00 | 5,070.00 | 4,725.00 | 4,840.00 | 4,840.00 | -1.63% | 540,760 |
| Jun 16, 2026 | 5,300.00 | 5,300.00 | 4,875.00 | 4,920.00 | 4,920.00 | -4.47% | 909,491 |
| Jun 15, 2026 | 4,860.00 | 5,180.00 | 4,780.00 | 5,150.00 | 5,150.00 | 7.29% | 1,305,130 |
| 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 |