Solum Co., Ltd. (KRX:248070)
South Korea · Delayed Price · Currency is KRW 17,170
+20 (0.12%)
At close: Oct 2, 2025
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,140.00 | 17,300.00 | 17,020.00 | 17,160.00 | 17,160.00 | 0.06% | 135,847 |
| Oct 1, 2025 | 17,470.00 | 17,470.00 | 17,040.00 | 17,150.00 | 17,150.00 | -1.66% | 113,235 |
| Sep 30, 2025 | 17,320.00 | 17,570.00 | 17,080.00 | 17,440.00 | 17,440.00 | 0.29% | 124,746 |
| Sep 29, 2025 | 17,280.00 | 17,520.00 | 17,210.00 | 17,390.00 | 17,390.00 | 0.17% | 126,941 |
| Sep 26, 2025 | 17,660.00 | 17,660.00 | 17,100.00 | 17,360.00 | 17,360.00 | -1.70% | 220,602 |
| Sep 25, 2025 | 18,150.00 | 18,150.00 | 17,660.00 | 17,660.00 | 17,660.00 | -2.70% | 188,210 |
| Sep 24, 2025 | 18,280.00 | 18,320.00 | 17,820.00 | 18,150.00 | 18,150.00 | -1.63% | 312,074 |
| Sep 23, 2025 | 18,370.00 | 18,500.00 | 18,000.00 | 18,450.00 | 18,450.00 | 0.38% | 172,559 |
| Sep 22, 2025 | 19,180.00 | 19,200.00 | 18,340.00 | 18,380.00 | 18,380.00 | -4.72% | 364,736 |
| Sep 19, 2025 | 19,580.00 | 19,580.00 | 18,110.00 | 19,290.00 | 19,290.00 | -1.63% | 317,034 |
| Sep 18, 2025 | 19,290.00 | 19,680.00 | 19,190.00 | 19,610.00 | 19,610.00 | 3.21% | 312,341 |
| Sep 17, 2025 | 19,000.00 | 19,380.00 | 18,910.00 | 19,000.00 | 19,000.00 | - | 365,902 |
| Sep 16, 2025 | 18,840.00 | 19,000.00 | 18,650.00 | 19,000.00 | 19,000.00 | 0.90% | 166,029 |
| Sep 15, 2025 | 19,150.00 | 19,180.00 | 18,740.00 | 18,830.00 | 18,830.00 | -2.44% | 235,545 |
| Sep 12, 2025 | 18,530.00 | 19,300.00 | 18,500.00 | 19,300.00 | 19,300.00 | 6.04% | 416,499 |
| Sep 11, 2025 | 18,060.00 | 18,380.00 | 18,050.00 | 18,200.00 | 18,200.00 | 0.33% | 225,026 |
| Sep 10, 2025 | 18,170.00 | 18,210.00 | 17,800.00 | 18,140.00 | 18,140.00 | -0.60% | 284,864 |
| Sep 9, 2025 | 19,130.00 | 19,150.00 | 18,130.00 | 18,250.00 | 18,250.00 | -5.68% | 561,208 |
| Sep 8, 2025 | 18,900.00 | 19,520.00 | 18,670.00 | 19,350.00 | 19,350.00 | 1.20% | 836,675 |
| Sep 5, 2025 | 17,410.00 | 20,750.00 | 17,310.00 | 19,120.00 | 19,120.00 | 16.44% | 4,539,520 |
| Sep 4, 2025 | 17,200.00 | 17,210.00 | 16,170.00 | 16,420.00 | 16,420.00 | -4.53% | 243,408 |
| Sep 3, 2025 | 16,520.00 | 17,390.00 | 16,520.00 | 17,200.00 | 17,200.00 | 3.06% | 372,684 |
| Sep 2, 2025 | 16,410.00 | 16,900.00 | 16,330.00 | 16,690.00 | 16,690.00 | 1.27% | 156,448 |
| Sep 1, 2025 | 16,620.00 | 17,040.00 | 16,480.00 | 16,480.00 | 16,480.00 | -1.14% | 191,975 |
| Aug 29, 2025 | 16,300.00 | 17,090.00 | 16,300.00 | 16,670.00 | 16,670.00 | 2.46% | 644,629 |
| Aug 28, 2025 | 15,360.00 | 16,550.00 | 15,350.00 | 16,270.00 | 16,270.00 | 6.27% | 950,476 |
| Aug 27, 2025 | 15,840.00 | 15,840.00 | 15,200.00 | 15,310.00 | 15,310.00 | -2.36% | 150,526 |
| Aug 26, 2025 | 15,060.00 | 16,200.00 | 15,060.00 | 15,680.00 | 15,680.00 | 3.36% | 436,495 |
| Aug 25, 2025 | 15,000.00 | 15,310.00 | 14,950.00 | 15,170.00 | 15,170.00 | 1.74% | 146,028 |
| Aug 22, 2025 | 14,850.00 | 15,300.00 | 14,810.00 | 14,910.00 | 14,910.00 | -0.53% | 247,811 |
| Aug 21, 2025 | 14,990.00 | 15,190.00 | 14,440.00 | 14,990.00 | 14,990.00 | -1.38% | 317,050 |
| Aug 20, 2025 | 15,160.00 | 15,400.00 | 14,940.00 | 15,200.00 | 15,200.00 | -1.68% | 162,585 |
| Aug 19, 2025 | 15,560.00 | 15,630.00 | 15,240.00 | 15,460.00 | 15,460.00 | -0.64% | 99,554 |
| Aug 18, 2025 | 15,800.00 | 15,800.00 | 15,480.00 | 15,560.00 | 15,560.00 | -1.52% | 80,593 |
| Aug 14, 2025 | 15,820.00 | 15,820.00 | 15,540.00 | 15,800.00 | 15,800.00 | - | 90,741 |
| Aug 13, 2025 | 15,810.00 | 15,920.00 | 15,300.00 | 15,800.00 | 15,800.00 | 0.25% | 218,951 |
| Aug 12, 2025 | 16,060.00 | 16,130.00 | 15,760.00 | 15,760.00 | 15,760.00 | -1.38% | 118,426 |
| Aug 11, 2025 | 15,880.00 | 16,120.00 | 15,750.00 | 15,980.00 | 15,980.00 | 0.63% | 79,987 |
| Aug 8, 2025 | 15,930.00 | 16,020.00 | 15,790.00 | 15,880.00 | 15,880.00 | -0.06% | 84,066 |
| Aug 7, 2025 | 15,920.00 | 16,000.00 | 15,670.00 | 15,890.00 | 15,890.00 | -0.50% | 106,794 |
| Aug 6, 2025 | 16,000.00 | 16,150.00 | 15,880.00 | 15,970.00 | 15,970.00 | 0.13% | 122,463 |
| Aug 5, 2025 | 16,050.00 | 16,500.00 | 15,910.00 | 15,950.00 | 15,950.00 | -0.44% | 136,446 |
| Aug 4, 2025 | 16,000.00 | 16,190.00 | 15,790.00 | 16,020.00 | 16,020.00 | 0.56% | 144,107 |
| Aug 1, 2025 | 16,510.00 | 16,510.00 | 15,820.00 | 15,930.00 | 15,930.00 | -3.63% | 252,170 |
| Jul 31, 2025 | 16,880.00 | 16,950.00 | 16,330.00 | 16,530.00 | 16,530.00 | -2.07% | 152,808 |
| Jul 30, 2025 | 16,450.00 | 17,200.00 | 16,430.00 | 16,880.00 | 16,880.00 | 2.37% | 248,212 |
| Jul 29, 2025 | 16,500.00 | 16,680.00 | 16,310.00 | 16,490.00 | 16,490.00 | - | 106,920 |
| Jul 28, 2025 | 16,070.00 | 16,650.00 | 15,830.00 | 16,490.00 | 16,490.00 | 2.49% | 266,349 |
| Jul 25, 2025 | 16,160.00 | 16,500.00 | 15,900.00 | 16,090.00 | 16,090.00 | -0.80% | 156,698 |
| Jul 24, 2025 | 15,920.00 | 16,490.00 | 15,720.00 | 16,220.00 | 16,220.00 | -1.10% | 362,148 |