Saltlux Inc. (KOSDAQ:304100)
South Korea
· Delayed Price · Currency is KRW 31,350
-450 (-1.42%)
At close: Dec 5, 2025
Saltlux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,000.00 | 32,200.00 | 31,200.00 | 31,350.00 | 31,350.00 | -1.42% | 156,995 |
| Dec 4, 2025 | 32,400.00 | 32,850.00 | 31,450.00 | 31,800.00 | 31,800.00 | -1.85% | 185,978 |
| Dec 3, 2025 | 32,400.00 | 33,250.00 | 31,950.00 | 32,400.00 | 32,400.00 | 1.57% | 272,258 |
| Dec 2, 2025 | 30,300.00 | 31,950.00 | 30,100.00 | 31,900.00 | 31,900.00 | 4.76% | 304,049 |
| Dec 1, 2025 | 29,800.00 | 31,500.00 | 29,450.00 | 30,450.00 | 30,450.00 | 3.75% | 404,076 |
| Nov 28, 2025 | 27,850.00 | 29,400.00 | 27,850.00 | 29,350.00 | 29,350.00 | 5.58% | 198,491 |
| Nov 27, 2025 | 28,300.00 | 28,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.42% | 79,623 |
| Nov 26, 2025 | 27,800.00 | 28,500.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.62% | 78,564 |
| Nov 25, 2025 | 29,550.00 | 29,550.00 | 27,550.00 | 27,750.00 | 27,750.00 | 2.59% | 118,553 |
| Nov 24, 2025 | 27,250.00 | 27,600.00 | 26,800.00 | 27,050.00 | 27,050.00 | -0.18% | 83,112 |
| Nov 21, 2025 | 27,000.00 | 27,950.00 | 26,800.00 | 27,100.00 | 27,100.00 | -5.57% | 158,198 |
| Nov 20, 2025 | 28,850.00 | 29,250.00 | 28,250.00 | 28,700.00 | 28,700.00 | 0.70% | 126,458 |
| Nov 19, 2025 | 26,950.00 | 28,700.00 | 26,200.00 | 28,500.00 | 28,500.00 | 5.75% | 243,686 |
| Nov 18, 2025 | 28,850.00 | 28,850.00 | 26,850.00 | 26,950.00 | 26,950.00 | -6.59% | 257,966 |
| Nov 17, 2025 | 29,700.00 | 29,800.00 | 28,500.00 | 28,850.00 | 28,850.00 | -2.86% | 209,871 |
| Nov 14, 2025 | 30,200.00 | 30,350.00 | 29,650.00 | 29,700.00 | 29,700.00 | -3.57% | 207,608 |
| Nov 13, 2025 | 31,400.00 | 31,400.00 | 30,300.00 | 30,800.00 | 30,800.00 | -2.07% | 158,575 |
| Nov 12, 2025 | 30,050.00 | 31,600.00 | 29,850.00 | 31,450.00 | 31,450.00 | 4.83% | 313,452 |
| Nov 11, 2025 | 30,900.00 | 31,200.00 | 29,550.00 | 30,000.00 | 30,000.00 | -1.80% | 240,363 |
| Nov 10, 2025 | 30,300.00 | 30,600.00 | 29,850.00 | 30,550.00 | 30,550.00 | 0.49% | 140,082 |
| Nov 7, 2025 | 29,500.00 | 30,700.00 | 29,200.00 | 30,400.00 | 30,400.00 | - | 226,897 |
| Nov 6, 2025 | 32,200.00 | 32,550.00 | 30,100.00 | 30,400.00 | 30,400.00 | -4.70% | 349,309 |
| Nov 5, 2025 | 32,850.00 | 33,450.00 | 30,500.00 | 31,900.00 | 31,900.00 | -4.78% | 466,256 |
| Nov 4, 2025 | 34,150.00 | 34,350.00 | 32,850.00 | 33,500.00 | 33,500.00 | -1.33% | 514,155 |
| Nov 3, 2025 | 33,000.00 | 34,950.00 | 32,700.00 | 33,950.00 | 33,950.00 | 6.59% | 1,255,760 |
| Oct 31, 2025 | 30,350.00 | 33,600.00 | 30,350.00 | 31,850.00 | 31,850.00 | 6.17% | 857,712 |
| Oct 30, 2025 | 31,600.00 | 31,700.00 | 29,600.00 | 30,000.00 | 30,000.00 | -5.06% | 346,129 |
| Oct 29, 2025 | 30,700.00 | 32,400.00 | 30,250.00 | 31,600.00 | 31,600.00 | 5.33% | 641,824 |
| Oct 28, 2025 | 30,600.00 | 30,650.00 | 29,750.00 | 30,000.00 | 30,000.00 | -1.64% | 209,254 |
| Oct 27, 2025 | 28,450.00 | 30,600.00 | 28,450.00 | 30,500.00 | 30,500.00 | 7.39% | 657,529 |
| Oct 24, 2025 | 29,500.00 | 29,550.00 | 28,200.00 | 28,400.00 | 28,400.00 | -2.91% | 430,188 |
| Oct 23, 2025 | 30,700.00 | 30,700.00 | 29,200.00 | 29,250.00 | 29,250.00 | -5.49% | 482,412 |
| Oct 22, 2025 | 31,700.00 | 31,800.00 | 30,600.00 | 30,950.00 | 30,950.00 | -1.43% | 159,999 |
| Oct 21, 2025 | 31,750.00 | 33,000.00 | 31,250.00 | 31,400.00 | 31,400.00 | -0.63% | 292,173 |
| Oct 20, 2025 | 30,600.00 | 31,650.00 | 30,500.00 | 31,600.00 | 31,600.00 | 3.27% | 165,051 |
| Oct 17, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 30,600.00 | 30,600.00 | -2.55% | 211,726 |
| Oct 16, 2025 | 32,200.00 | 32,300.00 | 31,400.00 | 31,400.00 | 31,400.00 | -2.48% | 203,708 |
| Oct 15, 2025 | 31,800.00 | 32,550.00 | 31,350.00 | 32,200.00 | 32,200.00 | 1.90% | 129,069 |
| Oct 14, 2025 | 32,850.00 | 32,950.00 | 31,300.00 | 31,600.00 | 31,600.00 | -3.66% | 236,574 |
| Oct 13, 2025 | 31,800.00 | 33,050.00 | 31,150.00 | 32,800.00 | 32,800.00 | 0.15% | 195,075 |
| Oct 10, 2025 | 31,800.00 | 33,500.00 | 31,750.00 | 32,750.00 | 32,750.00 | 3.31% | 319,547 |
| Oct 2, 2025 | 31,400.00 | 32,400.00 | 31,250.00 | 31,700.00 | 31,700.00 | 2.09% | 205,017 |
| Oct 1, 2025 | 31,200.00 | 31,550.00 | 30,750.00 | 31,050.00 | 31,050.00 | 0.32% | 141,181 |
| Sep 30, 2025 | 32,250.00 | 32,250.00 | 30,800.00 | 30,950.00 | 30,950.00 | -1.90% | 169,199 |
| Sep 29, 2025 | 31,400.00 | 32,300.00 | 31,400.00 | 31,550.00 | 31,550.00 | 0.48% | 149,823 |
| Sep 26, 2025 | 32,600.00 | 33,000.00 | 31,350.00 | 31,400.00 | 31,400.00 | -5.28% | 289,488 |
| Sep 25, 2025 | 33,600.00 | 34,100.00 | 32,400.00 | 33,150.00 | 33,150.00 | -1.34% | 241,813 |
| Sep 24, 2025 | 34,700.00 | 35,850.00 | 33,450.00 | 33,600.00 | 33,600.00 | -1.90% | 429,297 |
| Sep 23, 2025 | 35,200.00 | 36,000.00 | 34,250.00 | 34,250.00 | 34,250.00 | 1.33% | 417,569 |
| Sep 22, 2025 | 34,850.00 | 34,950.00 | 33,750.00 | 33,800.00 | 33,800.00 | -2.45% | 262,356 |