Solum Co., Ltd. (KRX:248070)
South Korea · Delayed Price · Currency is KRW 18,190
-1,160 (-5.99%)
Last updated: Sep 9, 2025, 2:21 PM KST
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 16,520.00 | 16,550.00 | 16,090.00 | 16,400.00 | 16,400.00 | -0.43% | 207,063 |
| Jul 22, 2025 | 16,610.00 | 16,830.00 | 16,470.00 | 16,470.00 | 16,470.00 | -0.78% | 80,370 |
| Jul 21, 2025 | 16,600.00 | 16,670.00 | 16,380.00 | 16,600.00 | 16,600.00 | - | 92,216 |
| Jul 18, 2025 | 16,610.00 | 16,700.00 | 16,430.00 | 16,600.00 | 16,600.00 | - | 102,820 |
| Jul 17, 2025 | 16,490.00 | 16,700.00 | 16,420.00 | 16,600.00 | 16,600.00 | 0.12% | 96,925 |
| Jul 16, 2025 | 16,800.00 | 16,870.00 | 16,530.00 | 16,580.00 | 16,580.00 | -1.49% | 83,313 |
| Jul 15, 2025 | 17,100.00 | 17,150.00 | 16,510.00 | 16,830.00 | 16,830.00 | -3.33% | 221,885 |
| Jul 14, 2025 | 16,990.00 | 17,600.00 | 16,990.00 | 17,410.00 | 17,410.00 | 2.71% | 289,922 |
| Jul 11, 2025 | 17,220.00 | 17,350.00 | 16,950.00 | 16,950.00 | 16,950.00 | -1.45% | 122,579 |
| Jul 10, 2025 | 16,850.00 | 17,250.00 | 16,750.00 | 17,200.00 | 17,200.00 | 1.84% | 140,003 |
| Jul 9, 2025 | 16,740.00 | 17,320.00 | 16,720.00 | 16,890.00 | 16,890.00 | 1.20% | 187,136 |
| Jul 8, 2025 | 16,800.00 | 16,990.00 | 16,610.00 | 16,690.00 | 16,690.00 | -1.42% | 167,974 |
| Jul 7, 2025 | 16,800.00 | 17,020.00 | 16,480.00 | 16,930.00 | 16,930.00 | 1.01% | 211,255 |
| Jul 4, 2025 | 16,770.00 | 17,100.00 | 16,520.00 | 16,760.00 | 16,760.00 | 0.30% | 239,366 |
| Jul 3, 2025 | 16,020.00 | 16,800.00 | 15,870.00 | 16,710.00 | 16,710.00 | 4.37% | 334,809 |
| Jul 2, 2025 | 16,070.00 | 16,200.00 | 15,640.00 | 16,010.00 | 16,010.00 | -0.06% | 283,881 |
| Jul 1, 2025 | 15,920.00 | 16,500.00 | 15,830.00 | 16,020.00 | 16,020.00 | 0.75% | 285,943 |
| Jun 30, 2025 | 15,180.00 | 16,230.00 | 15,180.00 | 15,900.00 | 15,900.00 | 4.40% | 371,047 |