Solum Co., Ltd. (KRX:248070)
South Korea · Delayed Price · Currency is KRW 17,990
+90 (0.50%)
Mar 18, 2026, 3:30 PM KST
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 17,940.00 | 18,000.00 | 17,580.00 | 17,990.00 | 17,990.00 | 0.50% | 215,419 |
| Mar 17, 2026 | 17,740.00 | 18,020.00 | 17,510.00 | 17,900.00 | 17,900.00 | 2.05% | 249,083 |
| Mar 16, 2026 | 17,680.00 | 18,300.00 | 16,970.00 | 17,540.00 | 17,540.00 | -1.18% | 502,217 |
| Mar 13, 2026 | 17,000.00 | 17,760.00 | 16,890.00 | 17,750.00 | 17,750.00 | 1.72% | 115,488 |
| Mar 12, 2026 | 17,510.00 | 17,750.00 | 17,130.00 | 17,450.00 | 17,450.00 | -2.51% | 179,261 |
| Mar 11, 2026 | 17,790.00 | 18,330.00 | 17,360.00 | 17,900.00 | 17,900.00 | 0.62% | 266,931 |
| Mar 10, 2026 | 16,960.00 | 17,800.00 | 16,770.00 | 17,790.00 | 17,790.00 | 7.82% | 224,236 |
| Mar 9, 2026 | 16,780.00 | 16,780.00 | 16,210.00 | 16,500.00 | 16,500.00 | -5.01% | 163,779 |
| Mar 6, 2026 | 16,690.00 | 17,390.00 | 16,520.00 | 17,370.00 | 17,370.00 | 2.42% | 159,047 |
| Mar 5, 2026 | 17,000.00 | 17,180.00 | 16,580.00 | 16,960.00 | 16,960.00 | 5.15% | 242,832 |
| Mar 4, 2026 | 17,200.00 | 17,300.00 | 15,650.00 | 16,130.00 | 16,130.00 | -10.88% | 477,908 |
| Mar 3, 2026 | 17,830.00 | 18,640.00 | 17,720.00 | 18,100.00 | 18,100.00 | -2.06% | 344,171 |
| Feb 27, 2026 | 18,730.00 | 18,730.00 | 18,100.00 | 18,480.00 | 18,480.00 | -2.22% | 1,485,567 |
| Feb 26, 2026 | 19,000.00 | 19,120.00 | 18,550.00 | 18,900.00 | 18,900.00 | -0.21% | 249,211 |
| Feb 25, 2026 | 19,410.00 | 19,410.00 | 18,770.00 | 18,940.00 | 18,940.00 | -2.92% | 480,320 |
| Feb 24, 2026 | 19,170.00 | 19,560.00 | 18,150.00 | 19,510.00 | 19,510.00 | 6.90% | 780,555 |
| Feb 23, 2026 | 18,130.00 | 18,350.00 | 18,000.00 | 18,250.00 | 18,250.00 | 1.78% | 352,200 |
| Feb 20, 2026 | 17,640.00 | 18,220.00 | 17,500.00 | 17,930.00 | 17,930.00 | 2.11% | 355,208 |
| Feb 19, 2026 | 17,800.00 | 17,820.00 | 17,140.00 | 17,560.00 | 17,560.00 | -0.79% | 226,555 |
| Feb 13, 2026 | 17,960.00 | 18,130.00 | 17,400.00 | 17,700.00 | 17,700.00 | -2.64% | 257,649 |
| Feb 12, 2026 | 17,170.00 | 18,320.00 | 17,010.00 | 18,180.00 | 18,180.00 | 6.63% | 419,841 |
| Feb 11, 2026 | 17,440.00 | 17,460.00 | 17,000.00 | 17,050.00 | 17,050.00 | -1.22% | 178,085 |
| Feb 10, 2026 | 16,970.00 | 17,470.00 | 16,900.00 | 17,260.00 | 17,260.00 | 1.77% | 192,072 |
| Feb 9, 2026 | 16,280.00 | 17,200.00 | 15,480.00 | 16,960.00 | 16,960.00 | 5.15% | 329,344 |
| Feb 6, 2026 | 15,750.00 | 16,150.00 | 15,400.00 | 16,130.00 | 16,130.00 | -0.06% | 124,771 |
| Feb 5, 2026 | 16,130.00 | 16,150.00 | 15,820.00 | 16,140.00 | 16,140.00 | -0.68% | 123,317 |
| Feb 4, 2026 | 15,790.00 | 16,260.00 | 15,710.00 | 16,250.00 | 16,250.00 | 2.85% | 174,537 |
| Feb 3, 2026 | 15,600.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.87% | 123,848 |
| Feb 2, 2026 | 15,670.00 | 15,700.00 | 14,750.00 | 15,510.00 | 15,510.00 | -1.84% | 179,164 |
| Jan 30, 2026 | 16,230.00 | 16,290.00 | 15,750.00 | 15,800.00 | 15,800.00 | -2.77% | 208,318 |
| Jan 29, 2026 | 16,290.00 | 16,350.00 | 15,950.00 | 16,250.00 | 16,250.00 | 0.62% | 152,477 |
| Jan 28, 2026 | 15,850.00 | 16,170.00 | 15,720.00 | 16,150.00 | 16,150.00 | 2.54% | 149,507 |
| Jan 27, 2026 | 15,800.00 | 15,930.00 | 15,510.00 | 15,750.00 | 15,750.00 | -0.51% | 209,989 |
| Jan 26, 2026 | 15,600.00 | 16,040.00 | 15,600.00 | 15,830.00 | 15,830.00 | 0.83% | 156,527 |
| Jan 23, 2026 | 15,610.00 | 15,770.00 | 15,480.00 | 15,700.00 | 15,700.00 | 0.77% | 131,734 |
| Jan 22, 2026 | 15,330.00 | 15,620.00 | 15,050.00 | 15,580.00 | 15,580.00 | 2.30% | 203,389 |
| Jan 21, 2026 | 15,040.00 | 15,240.00 | 14,770.00 | 15,230.00 | 15,230.00 | -0.52% | 169,313 |
| Jan 20, 2026 | 15,100.00 | 15,590.00 | 14,980.00 | 15,310.00 | 15,310.00 | 2.75% | 180,429 |
| Jan 19, 2026 | 14,750.00 | 14,990.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.47% | 135,585 |
| Jan 16, 2026 | 15,000.00 | 15,010.00 | 14,790.00 | 14,830.00 | 14,830.00 | -1.07% | 148,444 |
| Jan 15, 2026 | 15,360.00 | 15,370.00 | 14,970.00 | 14,990.00 | 14,990.00 | -2.60% | 167,913 |
| Jan 14, 2026 | 15,500.00 | 15,590.00 | 15,140.00 | 15,390.00 | 15,390.00 | -1.22% | 172,522 |
| Jan 13, 2026 | 15,770.00 | 15,900.00 | 15,390.00 | 15,580.00 | 15,580.00 | 0.06% | 146,904 |
| Jan 12, 2026 | 15,540.00 | 15,680.00 | 14,680.00 | 15,570.00 | 15,570.00 | 0.13% | 102,512 |
| Jan 9, 2026 | 15,650.00 | 15,800.00 | 15,520.00 | 15,550.00 | 15,550.00 | -1.58% | 70,111 |
| Jan 8, 2026 | 15,900.00 | 15,980.00 | 15,790.00 | 15,800.00 | 15,800.00 | -1.62% | 103,016 |
| Jan 7, 2026 | 16,030.00 | 16,220.00 | 15,830.00 | 16,060.00 | 16,060.00 | 0.25% | 104,451 |
| Jan 6, 2026 | 16,350.00 | 16,350.00 | 15,950.00 | 16,020.00 | 16,020.00 | -1.96% | 130,862 |
| Jan 5, 2026 | 16,280.00 | 16,430.00 | 16,250.00 | 16,340.00 | 16,340.00 | 0.55% | 59,880 |
| Jan 2, 2026 | 16,600.00 | 16,700.00 | 15,650.00 | 16,250.00 | 16,250.00 | -2.05% | 227,183 |