Solux Co., Ltd. (KOSDAQ:290690)
South Korea
· Delayed Price · Currency is KRW 4,480.00
-40.00 (-0.88%)
At close: Dec 5, 2025
Solux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,445.00 | 4,600.00 | 4,400.00 | 4,480.00 | 4,480.00 | -0.88% | 388,124 |
| Dec 4, 2025 | 4,450.00 | 4,650.00 | 4,365.00 | 4,520.00 | 4,520.00 | 1.57% | 723,793 |
| Dec 3, 2025 | 4,190.00 | 4,565.00 | 4,100.00 | 4,450.00 | 4,450.00 | 6.84% | 1,640,014 |
| Dec 2, 2025 | 4,065.00 | 4,185.00 | 4,000.00 | 4,165.00 | 4,165.00 | 3.09% | 307,296 |
| Dec 1, 2025 | 4,180.00 | 4,220.00 | 3,980.00 | 4,040.00 | 4,040.00 | -3.23% | 497,626 |
| Nov 28, 2025 | 4,210.00 | 4,280.00 | 4,120.00 | 4,175.00 | 4,175.00 | 0.48% | 270,087 |
| Nov 27, 2025 | 4,280.00 | 4,355.00 | 4,140.00 | 4,155.00 | 4,155.00 | -2.81% | 481,865 |
| Nov 26, 2025 | 4,215.00 | 4,345.00 | 4,155.00 | 4,275.00 | 4,275.00 | 2.89% | 304,057 |
| Nov 25, 2025 | 4,195.00 | 4,270.00 | 4,100.00 | 4,155.00 | 4,155.00 | 0.97% | 265,102 |
| Nov 24, 2025 | 4,090.00 | 4,180.00 | 4,025.00 | 4,115.00 | 4,115.00 | 0.73% | 201,816 |
| Nov 21, 2025 | 4,160.00 | 4,285.00 | 4,025.00 | 4,085.00 | 4,085.00 | -5.22% | 344,341 |
| Nov 20, 2025 | 3,990.00 | 4,445.00 | 3,990.00 | 4,310.00 | 4,310.00 | 7.48% | 674,294 |
| Nov 19, 2025 | 4,000.00 | 4,195.00 | 3,925.00 | 4,010.00 | 4,010.00 | 0.25% | 503,866 |
| Nov 18, 2025 | 4,055.00 | 4,065.00 | 3,970.00 | 4,000.00 | 4,000.00 | -1.36% | 239,754 |
| Nov 17, 2025 | 4,035.00 | 4,110.00 | 3,950.00 | 4,055.00 | 4,055.00 | 0.50% | 261,739 |
| Nov 14, 2025 | 4,215.00 | 4,215.00 | 4,020.00 | 4,035.00 | 4,035.00 | -4.27% | 458,540 |
| Nov 13, 2025 | 4,260.00 | 4,340.00 | 4,105.00 | 4,215.00 | 4,215.00 | 3.56% | 732,460 |
| Nov 12, 2025 | 4,100.00 | 4,170.00 | 4,010.00 | 4,070.00 | 4,070.00 | - | 311,646 |
| Nov 11, 2025 | 4,350.00 | 4,350.00 | 4,020.00 | 4,070.00 | 4,070.00 | -6.00% | 860,640 |
| Nov 10, 2025 | 4,300.00 | 4,415.00 | 4,280.00 | 4,330.00 | 4,330.00 | - | 270,711 |
| Nov 7, 2025 | 4,240.00 | 4,425.00 | 4,240.00 | 4,330.00 | 4,330.00 | -1.93% | 257,402 |
| Nov 6, 2025 | 4,450.00 | 4,570.00 | 4,360.00 | 4,415.00 | 4,415.00 | 0.23% | 425,711 |
| Nov 5, 2025 | 4,500.00 | 4,675.00 | 4,320.00 | 4,405.00 | 4,405.00 | -1.01% | 585,624 |
| Nov 4, 2025 | 4,280.00 | 4,495.00 | 4,280.00 | 4,450.00 | 4,450.00 | 1.83% | 611,545 |
| Nov 3, 2025 | 4,335.00 | 4,440.00 | 4,240.00 | 4,370.00 | 4,370.00 | 0.81% | 860,699 |
| Oct 31, 2025 | 4,300.00 | 4,385.00 | 4,245.00 | 4,335.00 | 4,335.00 | 0.12% | 504,666 |
| Oct 30, 2025 | 4,600.00 | 4,600.00 | 4,225.00 | 4,330.00 | 4,330.00 | -6.07% | 1,259,861 |
| Oct 29, 2025 | 4,005.00 | 4,615.00 | 4,005.00 | 4,610.00 | 4,610.00 | 7.08% | 2,417,467 |
| Oct 28, 2025 | 4,505.00 | 4,610.00 | 4,300.00 | 4,305.00 | 4,305.00 | -7.82% | 1,736,101 |
| Oct 27, 2025 | 4,575.00 | 4,800.00 | 4,370.00 | 4,670.00 | 4,670.00 | 3.32% | 1,423,356 |
| Oct 24, 2025 | 4,200.00 | 4,765.00 | 4,200.00 | 4,520.00 | 4,520.00 | 8.13% | 2,629,292 |
| Oct 23, 2025 | 4,280.00 | 4,320.00 | 4,080.00 | 4,180.00 | 4,180.00 | - | 556,157 |
| Oct 22, 2025 | 4,025.00 | 4,750.00 | 4,025.00 | 4,180.00 | 4,180.00 | 4.89% | 4,393,937 |
| Oct 21, 2025 | 4,360.00 | 4,395.00 | 3,925.00 | 3,985.00 | 3,985.00 | -8.60% | 1,906,260 |
| Oct 20, 2025 | 4,530.00 | 4,625.00 | 4,080.00 | 4,360.00 | 4,360.00 | -6.64% | 1,297,351 |
| Oct 17, 2025 | 4,870.00 | 4,885.00 | 4,385.00 | 4,670.00 | 4,670.00 | -4.11% | 1,109,990 |
| Oct 16, 2025 | 4,725.00 | 5,100.00 | 4,710.00 | 4,870.00 | 4,870.00 | 3.18% | 878,776 |
| Oct 15, 2025 | 4,815.00 | 4,820.00 | 4,615.00 | 4,720.00 | 4,720.00 | -1.36% | 645,166 |
| Oct 14, 2025 | 4,805.00 | 4,950.00 | 4,715.00 | 4,785.00 | 4,785.00 | -0.31% | 490,833 |
| Oct 13, 2025 | 4,860.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -1.84% | 489,403 |
| Oct 10, 2025 | 5,010.00 | 5,080.00 | 4,850.00 | 4,890.00 | 4,890.00 | -2.40% | 446,425 |
| Oct 2, 2025 | 5,050.00 | 5,140.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 350,663 |
| Oct 1, 2025 | 4,985.00 | 5,330.00 | 4,925.00 | 5,020.00 | 5,020.00 | 0.70% | 532,226 |
| Sep 30, 2025 | 4,970.00 | 5,130.00 | 4,860.00 | 4,985.00 | 4,985.00 | 0.30% | 489,855 |
| Sep 29, 2025 | 4,950.00 | 5,080.00 | 4,860.00 | 4,970.00 | 4,970.00 | 0.71% | 397,571 |
| Sep 26, 2025 | 5,020.00 | 5,090.00 | 4,850.00 | 4,935.00 | 4,935.00 | -1.50% | 430,159 |
| Sep 25, 2025 | 4,985.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | -0.79% | 515,531 |
| Sep 24, 2025 | 5,110.00 | 5,180.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.17% | 471,771 |
| Sep 23, 2025 | 5,150.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.39% | 670,448 |
| Sep 22, 2025 | 5,150.00 | 5,150.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.39% | 337,284 |