Solum Co., Ltd. (KRX:248070)
South Korea · Delayed Price · Currency is KRW 13,390
+90 (0.68%)
At close: Aug 31, 2026
Solum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 13,230.00 | 13,390.00 | 12,790.00 | 13,390.00 | 13,390.00 | 0.68% | 63,773 |
| Aug 28, 2026 | 13,130.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 1.29% | 60,361 |
| Aug 27, 2026 | 13,240.00 | 13,250.00 | 13,000.00 | 13,130.00 | 13,130.00 | -0.83% | 71,002 |
| Aug 26, 2026 | 13,160.00 | 13,260.00 | 12,920.00 | 13,240.00 | 13,240.00 | 0.23% | 50,007 |
| Aug 25, 2026 | 12,690.00 | 13,300.00 | 12,500.00 | 13,210.00 | 13,210.00 | 1.77% | 73,911 |
| Aug 24, 2026 | 12,750.00 | 12,990.00 | 12,710.00 | 12,980.00 | 12,980.00 | 2.04% | 102,582 |
| Aug 21, 2026 | 13,130.00 | 13,370.00 | 12,580.00 | 12,720.00 | 12,720.00 | -5.07% | 207,982 |
| Aug 20, 2026 | 13,550.00 | 13,670.00 | 13,170.00 | 13,400.00 | 13,400.00 | 0.75% | 89,170 |
| Aug 19, 2026 | 13,200.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | -2.06% | 126,629 |
| Aug 18, 2026 | 14,860.00 | 14,930.00 | 13,410.00 | 13,580.00 | 13,580.00 | -8.06% | 290,819 |
| Aug 14, 2026 | 15,150.00 | 15,220.00 | 14,740.00 | 14,770.00 | 14,770.00 | -2.76% | 104,770 |
| Aug 13, 2026 | 15,450.00 | 15,460.00 | 15,020.00 | 15,190.00 | 15,190.00 | -0.72% | 65,215 |
| Aug 12, 2026 | 15,520.00 | 15,520.00 | 15,060.00 | 15,300.00 | 15,300.00 | -0.78% | 127,946 |
| Aug 11, 2026 | 15,190.00 | 15,610.00 | 15,190.00 | 15,420.00 | 15,420.00 | -0.64% | 52,448 |
| Aug 10, 2026 | 15,040.00 | 15,620.00 | 14,910.00 | 15,520.00 | 15,520.00 | 3.60% | 93,399 |
| Aug 7, 2026 | 14,880.00 | 15,030.00 | 14,540.00 | 14,980.00 | 14,980.00 | 0.54% | 49,706 |
| Aug 6, 2026 | 14,760.00 | 14,910.00 | 14,490.00 | 14,900.00 | 14,900.00 | 0.81% | 48,318 |
| Aug 5, 2026 | 14,560.00 | 14,940.00 | 14,500.00 | 14,780.00 | 14,780.00 | 3.14% | 118,765 |
| Aug 4, 2026 | 13,800.00 | 14,330.00 | 13,680.00 | 14,330.00 | 14,330.00 | 5.29% | 99,022 |
| Aug 3, 2026 | 13,160.00 | 13,860.00 | 13,160.00 | 13,610.00 | 13,610.00 | 0.44% | 58,790 |
| Jul 31, 2026 | 12,920.00 | 13,810.00 | 12,920.00 | 13,550.00 | 13,550.00 | 6.86% | 141,911 |
| Jul 30, 2026 | 11,960.00 | 12,790.00 | 11,960.00 | 12,680.00 | 12,680.00 | 0.40% | 134,753 |
| Jul 29, 2026 | 13,430.00 | 13,530.00 | 11,520.00 | 12,630.00 | 12,630.00 | -5.96% | 357,780 |
| Jul 28, 2026 | 13,940.00 | 14,180.00 | 13,150.00 | 13,430.00 | 13,430.00 | -7.19% | 215,854 |
| Jul 27, 2026 | 14,490.00 | 14,510.00 | 14,080.00 | 14,470.00 | 14,470.00 | 0.77% | 111,048 |
| Jul 24, 2026 | 14,510.00 | 14,780.00 | 14,100.00 | 14,360.00 | 14,360.00 | -3.30% | 70,318 |
| Jul 23, 2026 | 14,370.00 | 14,900.00 | 14,300.00 | 14,850.00 | 14,850.00 | 2.13% | 80,582 |
| Jul 22, 2026 | 14,520.00 | 14,650.00 | 14,270.00 | 14,540.00 | 14,540.00 | 1.39% | 69,420 |
| Jul 21, 2026 | 13,600.00 | 14,390.00 | 13,540.00 | 14,340.00 | 14,340.00 | 4.82% | 181,699 |
| Jul 20, 2026 | 14,400.00 | 14,620.00 | 13,560.00 | 13,680.00 | 13,680.00 | -7.63% | 158,436 |
| Jul 16, 2026 | 14,830.00 | 14,960.00 | 14,500.00 | 14,810.00 | 14,810.00 | -0.20% | 65,156 |
| Jul 15, 2026 | 14,480.00 | 14,970.00 | 14,480.00 | 14,840.00 | 14,840.00 | 3.49% | 68,571 |
| Jul 14, 2026 | 14,270.00 | 14,620.00 | 13,800.00 | 14,340.00 | 14,340.00 | -2.52% | 237,891 |
| Jul 13, 2026 | 15,100.00 | 15,260.00 | 14,310.00 | 14,710.00 | 14,710.00 | -2.52% | 129,758 |
| Jul 10, 2026 | 14,920.00 | 15,330.00 | 14,860.00 | 15,090.00 | 15,090.00 | - | 104,166 |
| Jul 9, 2026 | 15,000.00 | 15,400.00 | 14,380.00 | 15,090.00 | 15,090.00 | 0.94% | 171,795 |
| Jul 8, 2026 | 14,950.00 | 15,570.00 | 14,800.00 | 14,950.00 | 14,950.00 | -3.98% | 156,777 |
| Jul 7, 2026 | 15,140.00 | 15,860.00 | 14,980.00 | 15,570.00 | 15,570.00 | 0.65% | 188,308 |
| Jul 6, 2026 | 15,600.00 | 15,690.00 | 14,910.00 | 15,470.00 | 15,470.00 | -0.83% | 86,670 |
| Jul 3, 2026 | 15,200.00 | 15,770.00 | 14,520.00 | 15,600.00 | 15,600.00 | 1.63% | 189,060 |
| Jul 2, 2026 | 15,780.00 | 15,830.00 | 15,140.00 | 15,350.00 | 15,350.00 | -3.15% | 118,234 |
| Jul 1, 2026 | 16,290.00 | 16,290.00 | 15,780.00 | 15,850.00 | 15,850.00 | -1.55% | 95,355 |
| Jun 30, 2026 | 15,980.00 | 16,210.00 | 15,770.00 | 16,100.00 | 16,100.00 | 0.75% | 95,437 |
| Jun 29, 2026 | 15,070.00 | 16,130.00 | 15,070.00 | 15,980.00 | 15,980.00 | 4.44% | 176,271 |
| Jun 26, 2026 | 15,510.00 | 15,750.00 | 15,090.00 | 15,300.00 | 15,300.00 | -3.29% | 188,230 |
| Jun 25, 2026 | 16,360.00 | 16,730.00 | 15,820.00 | 15,820.00 | 15,820.00 | -3.71% | 114,590 |
| Jun 24, 2026 | 16,350.00 | 16,730.00 | 15,810.00 | 16,430.00 | 16,430.00 | -1.73% | 212,573 |
| Jun 23, 2026 | 17,310.00 | 17,800.00 | 16,400.00 | 16,720.00 | 16,720.00 | -6.23% | 230,625 |
| Jun 22, 2026 | 17,500.00 | 18,050.00 | 17,310.00 | 17,830.00 | 17,830.00 | -0.89% | 159,531 |
| Jun 19, 2026 | 18,180.00 | 18,210.00 | 17,120.00 | 17,990.00 | 17,990.00 | -1.91% | 183,068 |