Solum Co., Ltd. (KRX:248070)
South Korea · Delayed Price · Currency is KRW 19,430
-1,270 (-6.14%)
Last updated: May 19, 2026, 2:51 PM KST
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 19,450.00 | 21,150.00 | 19,450.00 | 20,850.00 | 20,850.00 | 7.47% | 656,974 |
| Apr 30, 2026 | 19,900.00 | 19,900.00 | 19,130.00 | 19,400.00 | 19,400.00 | -2.76% | 249,545 |
| Apr 29, 2026 | 19,090.00 | 20,150.00 | 18,900.00 | 19,950.00 | 19,950.00 | 4.23% | 471,810 |
| Apr 28, 2026 | 19,890.00 | 19,890.00 | 18,980.00 | 19,140.00 | 19,140.00 | -3.77% | 287,952 |
| Apr 27, 2026 | 19,800.00 | 19,900.00 | 19,510.00 | 19,890.00 | 19,890.00 | 0.76% | 243,819 |
| Apr 24, 2026 | 19,800.00 | 20,000.00 | 19,600.00 | 19,740.00 | 19,740.00 | -0.50% | 221,334 |
| Apr 23, 2026 | 20,300.00 | 20,300.00 | 19,360.00 | 19,840.00 | 19,840.00 | 0.40% | 298,401 |
| Apr 22, 2026 | 19,470.00 | 19,850.00 | 19,200.00 | 19,760.00 | 19,760.00 | 1.23% | 266,676 |
| Apr 21, 2026 | 19,500.00 | 19,990.00 | 19,210.00 | 19,520.00 | 19,520.00 | 0.62% | 289,821 |
| Apr 20, 2026 | 19,310.00 | 19,410.00 | 18,900.00 | 19,400.00 | 19,400.00 | -0.26% | 185,520 |
| Apr 17, 2026 | 19,540.00 | 19,540.00 | 19,150.00 | 19,450.00 | 19,450.00 | -1.22% | 143,204 |
| Apr 16, 2026 | 19,670.00 | 19,750.00 | 18,970.00 | 19,690.00 | 19,690.00 | 0.56% | 209,874 |
| Apr 15, 2026 | 19,140.00 | 19,750.00 | 18,990.00 | 19,580.00 | 19,580.00 | 3.00% | 371,123 |
| Apr 14, 2026 | 18,650.00 | 19,040.00 | 18,490.00 | 19,010.00 | 19,010.00 | 2.31% | 261,317 |
| Apr 13, 2026 | 17,650.00 | 18,680.00 | 17,620.00 | 18,580.00 | 18,580.00 | 3.28% | 243,574 |
| Apr 10, 2026 | 17,530.00 | 18,100.00 | 17,300.00 | 17,990.00 | 17,990.00 | 4.17% | 310,695 |
| Apr 9, 2026 | 16,930.00 | 17,500.00 | 16,710.00 | 17,270.00 | 17,270.00 | 1.59% | 931,062 |
| Apr 8, 2026 | 16,670.00 | 17,160.00 | 16,400.00 | 17,000.00 | 17,000.00 | 4.23% | 244,549 |
| Apr 7, 2026 | 16,260.00 | 16,460.00 | 16,120.00 | 16,310.00 | 16,310.00 | 2.90% | 555,336 |
| Apr 6, 2026 | 15,980.00 | 16,250.00 | 15,640.00 | 15,850.00 | 15,850.00 | -0.06% | 101,430 |
| Apr 3, 2026 | 16,020.00 | 16,090.00 | 15,740.00 | 15,860.00 | 15,860.00 | -0.81% | 387,650 |
| Apr 2, 2026 | 16,570.00 | 16,680.00 | 15,020.00 | 15,990.00 | 15,990.00 | -3.50% | 264,173 |
| Apr 1, 2026 | 16,800.00 | 16,810.00 | 16,300.00 | 16,570.00 | 16,570.00 | 1.04% | 255,519 |
| Mar 31, 2026 | 16,410.00 | 16,800.00 | 16,200.00 | 16,400.00 | 16,400.00 | -2.09% | 105,059 |
| Mar 30, 2026 | 16,510.00 | 16,750.00 | 16,320.00 | 16,750.00 | 16,750.00 | -1.53% | 117,514 |
| Mar 27, 2026 | 16,700.00 | 17,090.00 | 16,370.00 | 17,010.00 | 17,010.00 | -0.29% | 148,751 |
| Mar 26, 2026 | 17,410.00 | 17,410.00 | 16,790.00 | 17,060.00 | 17,060.00 | -1.90% | 156,969 |
| Mar 25, 2026 | 17,280.00 | 17,440.00 | 17,190.00 | 17,390.00 | 17,390.00 | 1.40% | 111,503 |
| Mar 24, 2026 | 17,310.00 | 17,400.00 | 16,800.00 | 17,150.00 | 17,150.00 | 1.18% | 109,029 |
| Mar 23, 2026 | 17,440.00 | 17,440.00 | 16,820.00 | 16,950.00 | 16,950.00 | -5.20% | 140,363 |
| Mar 20, 2026 | 17,850.00 | 17,910.00 | 17,460.00 | 17,880.00 | 17,880.00 | 0.79% | 150,984 |
| Mar 19, 2026 | 17,550.00 | 17,950.00 | 17,330.00 | 17,740.00 | 17,740.00 | -1.39% | 134,000 |
| 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% | 249,098 |
| 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 |