Saltlux Inc. (KOSDAQ:304100)
South Korea · Delayed Price · Currency is KRW 35,200
+650 (1.88%)
Sep 18, 2025, 1:40 PM KST
Saltlux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35,650.00 | 35,650.00 | 34,350.00 | 34,550.00 | 34,550.00 | -3.09% | 255,482 |
| Sep 16, 2025 | 35,450.00 | 36,850.00 | 35,150.00 | 35,650.00 | 35,650.00 | 0.85% | 451,586 |
| Sep 15, 2025 | 36,350.00 | 36,700.00 | 34,600.00 | 35,350.00 | 35,350.00 | -2.48% | 523,507 |
| Sep 12, 2025 | 34,000.00 | 38,350.00 | 33,850.00 | 36,250.00 | 36,250.00 | 7.25% | 1,742,951 |
| Sep 11, 2025 | 33,900.00 | 34,800.00 | 33,100.00 | 33,800.00 | 33,800.00 | 0.60% | 532,860 |
| Sep 10, 2025 | 34,100.00 | 34,500.00 | 33,200.00 | 33,600.00 | 33,600.00 | 0.15% | 429,505 |
| Sep 9, 2025 | 32,300.00 | 33,700.00 | 31,850.00 | 33,550.00 | 33,550.00 | 3.87% | 469,176 |
| Sep 8, 2025 | 32,600.00 | 32,600.00 | 31,900.00 | 32,300.00 | 32,300.00 | -0.92% | 207,641 |
| Sep 5, 2025 | 31,700.00 | 32,950.00 | 31,650.00 | 32,600.00 | 32,600.00 | 3.66% | 551,795 |
| Sep 4, 2025 | 30,300.00 | 31,800.00 | 30,200.00 | 31,450.00 | 31,450.00 | 4.14% | 226,588 |
| Sep 3, 2025 | 31,400.00 | 31,400.00 | 29,900.00 | 30,200.00 | 30,200.00 | -3.67% | 304,986 |
| Sep 2, 2025 | 30,300.00 | 32,200.00 | 30,300.00 | 31,350.00 | 31,350.00 | 3.81% | 282,766 |
| Sep 1, 2025 | 31,150.00 | 31,250.00 | 30,200.00 | 30,200.00 | 30,200.00 | -3.82% | 172,282 |
| Aug 29, 2025 | 31,750.00 | 31,950.00 | 31,200.00 | 31,400.00 | 31,400.00 | 0.64% | 94,479 |
| Aug 28, 2025 | 31,650.00 | 31,650.00 | 31,000.00 | 31,200.00 | 31,200.00 | -1.73% | 79,357 |
| Aug 27, 2025 | 32,400.00 | 32,400.00 | 31,350.00 | 31,750.00 | 31,750.00 | 0.32% | 96,422 |
| Aug 26, 2025 | 31,550.00 | 31,950.00 | 31,100.00 | 31,650.00 | 31,650.00 | -0.63% | 73,632 |
| Aug 25, 2025 | 31,250.00 | 31,950.00 | 30,950.00 | 31,850.00 | 31,850.00 | 4.60% | 134,424 |
| Aug 22, 2025 | 30,300.00 | 31,000.00 | 30,000.00 | 30,450.00 | 30,450.00 | -0.49% | 82,755 |
| Aug 21, 2025 | 30,500.00 | 31,200.00 | 30,300.00 | 30,600.00 | 30,600.00 | -0.16% | 61,471 |
| Aug 20, 2025 | 30,250.00 | 30,700.00 | 30,000.00 | 30,650.00 | 30,650.00 | -2.23% | 95,794 |
| Aug 19, 2025 | 31,550.00 | 31,800.00 | 31,050.00 | 31,350.00 | 31,350.00 | -1.42% | 93,350 |
| Aug 18, 2025 | 32,000.00 | 32,100.00 | 31,300.00 | 31,800.00 | 31,800.00 | -1.85% | 74,478 |
| Aug 14, 2025 | 32,350.00 | 33,000.00 | 32,250.00 | 32,400.00 | 32,400.00 | 0.62% | 85,998 |
| Aug 13, 2025 | 32,700.00 | 32,850.00 | 31,500.00 | 32,200.00 | 32,200.00 | 0.31% | 81,663 |
| Aug 12, 2025 | 32,000.00 | 33,050.00 | 32,000.00 | 32,100.00 | 32,100.00 | 0.31% | 148,729 |
| Aug 11, 2025 | 31,950.00 | 32,350.00 | 31,300.00 | 32,000.00 | 32,000.00 | 0.79% | 109,612 |
| Aug 8, 2025 | 32,600.00 | 32,650.00 | 31,700.00 | 31,750.00 | 31,750.00 | -1.70% | 115,796 |
| Aug 7, 2025 | 32,800.00 | 32,850.00 | 32,100.00 | 32,300.00 | 32,300.00 | -1.22% | 144,731 |
| Aug 6, 2025 | 32,450.00 | 32,800.00 | 32,050.00 | 32,700.00 | 32,700.00 | 0.15% | 165,567 |
| Aug 5, 2025 | 33,950.00 | 34,200.00 | 32,100.00 | 32,650.00 | 32,650.00 | -1.95% | 415,401 |
| Aug 4, 2025 | 38,400.00 | 38,700.00 | 32,200.00 | 33,300.00 | 33,300.00 | -12.14% | 790,953 |
| Aug 1, 2025 | 40,050.00 | 40,050.00 | 37,400.00 | 37,900.00 | 37,900.00 | -5.25% | 220,563 |
| Jul 31, 2025 | 39,250.00 | 41,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | 2.30% | 196,958 |
| Jul 30, 2025 | 39,900.00 | 40,350.00 | 39,050.00 | 39,100.00 | 39,100.00 | -0.26% | 127,197 |
| Jul 29, 2025 | 39,550.00 | 39,600.00 | 38,650.00 | 39,200.00 | 39,200.00 | -1.63% | 87,253 |
| Jul 28, 2025 | 40,400.00 | 40,500.00 | 39,150.00 | 39,850.00 | 39,850.00 | 1.92% | 135,996 |
| Jul 25, 2025 | 39,400.00 | 39,650.00 | 38,700.00 | 39,100.00 | 39,100.00 | 0.26% | 84,055 |
| Jul 24, 2025 | 40,050.00 | 40,050.00 | 38,200.00 | 39,000.00 | 39,000.00 | -2.01% | 212,364 |
| Jul 23, 2025 | 39,950.00 | 40,250.00 | 38,950.00 | 39,800.00 | 39,800.00 | -0.87% | 136,638 |
| Jul 22, 2025 | 43,500.00 | 43,550.00 | 39,200.00 | 40,150.00 | 40,150.00 | -7.70% | 624,676 |
| Jul 21, 2025 | 44,250.00 | 44,250.00 | 43,100.00 | 43,500.00 | 43,500.00 | -0.46% | 100,115 |
| Jul 18, 2025 | 43,650.00 | 44,650.00 | 43,350.00 | 43,700.00 | 43,700.00 | 0.11% | 139,586 |
| Jul 17, 2025 | 43,250.00 | 45,000.00 | 42,550.00 | 43,650.00 | 43,650.00 | -0.57% | 205,004 |
| Jul 16, 2025 | 46,050.00 | 46,300.00 | 43,750.00 | 43,900.00 | 43,900.00 | 0.11% | 316,672 |
| Jul 15, 2025 | 42,800.00 | 44,000.00 | 42,050.00 | 43,850.00 | 43,850.00 | 2.57% | 163,869 |
| Jul 14, 2025 | 43,000.00 | 44,450.00 | 42,500.00 | 42,750.00 | 42,750.00 | -2.40% | 148,351 |
| Jul 11, 2025 | 45,050.00 | 45,400.00 | 43,700.00 | 43,800.00 | 43,800.00 | -2.34% | 122,399 |
| Jul 10, 2025 | 46,400.00 | 46,600.00 | 44,300.00 | 44,850.00 | 44,850.00 | -1.32% | 141,483 |
| Jul 9, 2025 | 44,800.00 | 46,050.00 | 44,150.00 | 45,450.00 | 45,450.00 | 1.34% | 156,148 |