SOLiD, Inc. (KOSDAQ:050890)
South Korea
· Delayed Price · Currency is KRW 8,030.00
-220.00 (-2.67%)
At close: Dec 5, 2025
SOLiD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,030.00 | 8,030.00 | -2.67% | 1,708,516 |
| Dec 4, 2025 | 8,180.00 | 8,480.00 | 8,040.00 | 8,250.00 | 8,250.00 | 2.74% | 3,092,227 |
| Dec 3, 2025 | 7,790.00 | 8,290.00 | 7,780.00 | 8,030.00 | 8,030.00 | 3.08% | 2,776,470 |
| Dec 2, 2025 | 7,700.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 1.70% | 755,120 |
| Dec 1, 2025 | 7,590.00 | 7,750.00 | 7,560.00 | 7,660.00 | 7,660.00 | 2.00% | 904,929 |
| Nov 28, 2025 | 7,320.00 | 7,540.00 | 7,270.00 | 7,510.00 | 7,510.00 | 3.16% | 718,802 |
| Nov 27, 2025 | 7,350.00 | 7,460.00 | 7,210.00 | 7,280.00 | 7,280.00 | -0.95% | 692,870 |
| Nov 26, 2025 | 7,190.00 | 7,380.00 | 7,170.00 | 7,350.00 | 7,350.00 | 2.51% | 793,642 |
| Nov 25, 2025 | 7,190.00 | 7,300.00 | 7,070.00 | 7,170.00 | 7,170.00 | 2.87% | 726,543 |
| Nov 24, 2025 | 7,220.00 | 7,230.00 | 6,950.00 | 6,970.00 | 6,970.00 | -2.24% | 682,390 |
| Nov 21, 2025 | 7,080.00 | 7,310.00 | 7,050.00 | 7,130.00 | 7,130.00 | -2.06% | 712,813 |
| Nov 20, 2025 | 7,260.00 | 7,310.00 | 7,160.00 | 7,280.00 | 7,280.00 | 1.39% | 686,287 |
| Nov 19, 2025 | 7,140.00 | 7,280.00 | 6,990.00 | 7,180.00 | 7,180.00 | 0.98% | 788,161 |
| Nov 18, 2025 | 7,740.00 | 7,840.00 | 7,090.00 | 7,110.00 | 7,110.00 | -5.20% | 1,692,856 |
| Nov 17, 2025 | 7,370.00 | 7,510.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 732,203 |
| Nov 14, 2025 | 7,480.00 | 7,520.00 | 7,300.00 | 7,300.00 | 7,300.00 | -5.07% | 1,442,888 |
| Nov 13, 2025 | 7,750.00 | 7,840.00 | 7,630.00 | 7,690.00 | 7,690.00 | -1.41% | 1,012,383 |
| Nov 12, 2025 | 8,090.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.86% | 2,487,763 |
| Nov 11, 2025 | 8,000.00 | 8,200.00 | 7,790.00 | 8,030.00 | 8,030.00 | 2.29% | 2,177,506 |
| Nov 10, 2025 | 7,720.00 | 7,950.00 | 7,600.00 | 7,850.00 | 7,850.00 | 3.02% | 1,451,592 |
| Nov 7, 2025 | 7,540.00 | 8,060.00 | 7,540.00 | 7,620.00 | 7,620.00 | -2.68% | 2,513,831 |
| Nov 6, 2025 | 8,640.00 | 8,650.00 | 7,720.00 | 7,830.00 | 7,830.00 | -8.53% | 4,970,145 |
| Nov 5, 2025 | 8,200.00 | 8,650.00 | 8,020.00 | 8,560.00 | 8,560.00 | 0.82% | 5,253,647 |
| Nov 4, 2025 | 8,350.00 | 8,640.00 | 8,250.00 | 8,490.00 | 8,490.00 | 2.29% | 2,555,730 |
| Nov 3, 2025 | 8,140.00 | 8,360.00 | 8,040.00 | 8,300.00 | 8,300.00 | 2.98% | 2,462,781 |
| Oct 31, 2025 | 8,310.00 | 8,320.00 | 7,960.00 | 8,060.00 | 8,060.00 | -7.04% | 3,163,052 |
| Oct 30, 2025 | 8,770.00 | 8,910.00 | 8,510.00 | 8,670.00 | 8,670.00 | -2.47% | 4,022,234 |
| Oct 29, 2025 | 7,900.00 | 9,070.00 | 7,600.00 | 8,890.00 | 8,890.00 | 22.12% | 20,730,560 |
| Oct 28, 2025 | 7,100.00 | 7,390.00 | 7,030.00 | 7,280.00 | 7,280.00 | 2.68% | 1,205,748 |
| Oct 27, 2025 | 7,040.00 | 7,150.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.85% | 489,311 |
| Oct 24, 2025 | 7,160.00 | 7,160.00 | 6,970.00 | 7,030.00 | 7,030.00 | -0.14% | 491,897 |
| Oct 23, 2025 | 6,860.00 | 7,230.00 | 6,800.00 | 7,040.00 | 7,040.00 | 1.73% | 832,692 |
| Oct 22, 2025 | 6,860.00 | 6,970.00 | 6,720.00 | 6,920.00 | 6,920.00 | 1.76% | 372,364 |
| Oct 21, 2025 | 6,760.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.04% | 391,763 |
| Oct 20, 2025 | 6,850.00 | 6,860.00 | 6,640.00 | 6,730.00 | 6,730.00 | -0.88% | 443,901 |
| Oct 17, 2025 | 6,980.00 | 7,020.00 | 6,760.00 | 6,790.00 | 6,790.00 | -4.77% | 910,894 |
| Oct 16, 2025 | 7,260.00 | 7,260.00 | 7,030.00 | 7,130.00 | 7,130.00 | -1.52% | 711,634 |
| Oct 15, 2025 | 7,020.00 | 7,250.00 | 6,980.00 | 7,240.00 | 7,240.00 | 3.87% | 1,020,029 |
| Oct 14, 2025 | 7,640.00 | 7,650.00 | 6,940.00 | 6,970.00 | 6,970.00 | -3.86% | 2,651,861 |
| Oct 13, 2025 | 7,190.00 | 7,380.00 | 7,080.00 | 7,250.00 | 7,250.00 | -0.55% | 1,208,269 |
| Oct 10, 2025 | 6,740.00 | 7,290.00 | 6,670.00 | 7,290.00 | 7,290.00 | 14.44% | 3,413,866 |
| Oct 2, 2025 | 6,420.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0.16% | 228,545 |
| Oct 1, 2025 | 6,300.00 | 6,500.00 | 6,290.00 | 6,360.00 | 6,360.00 | 1.60% | 215,754 |
| Sep 30, 2025 | 6,360.00 | 6,400.00 | 6,260.00 | 6,260.00 | 6,260.00 | -0.63% | 252,666 |
| Sep 29, 2025 | 6,350.00 | 6,390.00 | 6,220.00 | 6,300.00 | 6,300.00 | - | 296,818 |
| Sep 26, 2025 | 6,510.00 | 6,510.00 | 6,280.00 | 6,300.00 | 6,300.00 | -3.67% | 388,776 |
| Sep 25, 2025 | 6,660.00 | 6,710.00 | 6,450.00 | 6,540.00 | 6,540.00 | -2.82% | 402,228 |
| Sep 24, 2025 | 6,780.00 | 6,810.00 | 6,600.00 | 6,730.00 | 6,730.00 | - | 435,736 |
| Sep 23, 2025 | 6,810.00 | 6,840.00 | 6,670.00 | 6,730.00 | 6,730.00 | -1.46% | 333,479 |
| Sep 22, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,830.00 | 6,830.00 | -1.59% | 324,468 |