Solum Co., Ltd. (KRX:248070)
South Korea · Delayed Price · Currency is KRW 13,680
-1,130 (-7.63%)
At close: Jul 20, 2026
Solum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 144,270 |
| 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 |
| Jun 18, 2026 | 18,600.00 | 18,610.00 | 18,060.00 | 18,340.00 | 18,340.00 | -2.08% | 141,493 |
| Jun 17, 2026 | 18,410.00 | 18,730.00 | 18,050.00 | 18,730.00 | 18,730.00 | 0.86% | 105,601 |
| Jun 16, 2026 | 18,920.00 | 19,030.00 | 18,470.00 | 18,570.00 | 18,570.00 | -1.85% | 198,658 |
| Jun 15, 2026 | 19,170.00 | 19,400.00 | 18,610.00 | 18,920.00 | 18,920.00 | -0.42% | 184,715 |
| Jun 12, 2026 | 19,050.00 | 19,290.00 | 18,690.00 | 19,000.00 | 19,000.00 | 4.57% | 342,956 |
| Jun 11, 2026 | 17,920.00 | 18,340.00 | 16,680.00 | 18,170.00 | 18,170.00 | -0.06% | 153,924 |
| Jun 10, 2026 | 17,790.00 | 18,470.00 | 17,460.00 | 18,180.00 | 18,180.00 | 1.06% | 310,380 |
| Jun 9, 2026 | 16,940.00 | 18,000.00 | 16,940.00 | 17,990.00 | 17,990.00 | 6.64% | 212,379 |
| Jun 8, 2026 | 16,200.00 | 17,580.00 | 16,200.00 | 16,870.00 | 16,870.00 | -4.96% | 319,350 |
| Jun 5, 2026 | 17,810.00 | 18,070.00 | 17,010.00 | 17,750.00 | 17,750.00 | -0.67% | 262,384 |
| Jun 4, 2026 | 18,200.00 | 18,700.00 | 17,770.00 | 17,870.00 | 17,870.00 | -4.64% | 366,564 |
| Jun 2, 2026 | 18,480.00 | 19,380.00 | 18,210.00 | 18,740.00 | 18,740.00 | -2.45% | 318,278 |
| Jun 1, 2026 | 19,510.00 | 19,590.00 | 18,750.00 | 19,210.00 | 19,210.00 | -3.95% | 386,982 |
| May 29, 2026 | 20,400.00 | 20,450.00 | 19,000.00 | 20,000.00 | 20,000.00 | -1.72% | 328,014 |
| May 28, 2026 | 21,000.00 | 21,100.00 | 19,410.00 | 20,350.00 | 20,350.00 | -1.69% | 452,705 |
| May 27, 2026 | 21,250.00 | 21,500.00 | 20,450.00 | 20,700.00 | 20,700.00 | -3.72% | 408,804 |
| May 26, 2026 | 20,400.00 | 21,850.00 | 19,950.00 | 21,500.00 | 21,500.00 | 8.04% | 886,652 |
| May 22, 2026 | 19,420.00 | 20,200.00 | 19,420.00 | 19,900.00 | 19,900.00 | 2.05% | 307,362 |
| May 21, 2026 | 19,690.00 | 20,300.00 | 19,240.00 | 19,500.00 | 19,500.00 | -0.46% | 721,844 |
| May 20, 2026 | 19,340.00 | 19,660.00 | 18,350.00 | 19,590.00 | 19,590.00 | - | 614,282 |
| May 19, 2026 | 20,700.00 | 21,000.00 | 19,020.00 | 19,590.00 | 19,590.00 | -5.36% | 624,880 |
| May 18, 2026 | 21,300.00 | 21,300.00 | 19,680.00 | 20,700.00 | 20,700.00 | -3.94% | 564,085 |
| May 15, 2026 | 22,000.00 | 22,250.00 | 20,500.00 | 21,550.00 | 21,550.00 | -1.37% | 759,773 |
| May 14, 2026 | 21,600.00 | 22,200.00 | 21,250.00 | 21,850.00 | 21,850.00 | 1.86% | 385,638 |
| May 13, 2026 | 20,900.00 | 21,750.00 | 20,300.00 | 21,450.00 | 21,450.00 | 1.66% | 396,879 |
| May 12, 2026 | 21,000.00 | 21,350.00 | 19,950.00 | 21,100.00 | 21,100.00 | -0.24% | 601,166 |
| May 11, 2026 | 22,750.00 | 22,750.00 | 20,500.00 | 21,150.00 | 21,150.00 | -7.03% | 641,981 |
| May 8, 2026 | 23,200.00 | 23,400.00 | 21,900.00 | 22,750.00 | 22,750.00 | 0.22% | 812,967 |
| May 7, 2026 | 23,850.00 | 23,850.00 | 21,600.00 | 22,700.00 | 22,700.00 | -3.81% | 753,289 |
| May 6, 2026 | 20,950.00 | 24,350.00 | 20,075.00 | 23,600.00 | 23,600.00 | 13.19% | 2,008,660 |