Solum Co., Ltd. (KRX:248070)
South Korea
· Delayed Price · Currency is KRW 16,620
+120 (0.73%)
At close: Dec 5, 2025
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,500.00 | 16,710.00 | 16,410.00 | 16,620.00 | 16,620.00 | 0.73% | 77,351 |
| Dec 4, 2025 | 16,500.00 | 16,560.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.73% | 57,606 |
| Dec 3, 2025 | 16,470.00 | 16,490.00 | 16,180.00 | 16,380.00 | 16,380.00 | -0.30% | 183,138 |
| Dec 2, 2025 | 16,850.00 | 16,880.00 | 16,340.00 | 16,430.00 | 16,430.00 | -2.43% | 254,767 |
| Dec 1, 2025 | 17,080.00 | 17,480.00 | 16,750.00 | 16,840.00 | 16,840.00 | -0.65% | 99,312 |
| Nov 28, 2025 | 16,700.00 | 16,950.00 | 16,280.00 | 16,950.00 | 16,950.00 | 1.62% | 179,588 |
| Nov 27, 2025 | 17,400.00 | 17,400.00 | 16,590.00 | 16,680.00 | 16,680.00 | -4.14% | 510,456 |
| Nov 26, 2025 | 17,480.00 | 17,630.00 | 17,170.00 | 17,400.00 | 17,400.00 | -0.40% | 129,178 |
| Nov 25, 2025 | 17,560.00 | 18,130.00 | 17,390.00 | 17,470.00 | 17,470.00 | 0.06% | 164,722 |
| Nov 24, 2025 | 17,730.00 | 17,960.00 | 17,400.00 | 17,460.00 | 17,460.00 | -1.36% | 110,191 |
| Nov 21, 2025 | 17,760.00 | 17,970.00 | 17,510.00 | 17,700.00 | 17,700.00 | -1.83% | 133,893 |
| Nov 20, 2025 | 18,080.00 | 18,440.00 | 17,930.00 | 18,030.00 | 18,030.00 | -0.06% | 236,332 |
| Nov 19, 2025 | 17,740.00 | 18,150.00 | 17,500.00 | 18,040.00 | 18,040.00 | - | 159,282 |
| Nov 18, 2025 | 18,510.00 | 18,680.00 | 17,750.00 | 18,040.00 | 18,040.00 | -4.09% | 332,372 |
| Nov 17, 2025 | 18,010.00 | 19,700.00 | 18,010.00 | 18,810.00 | 18,810.00 | 4.56% | 1,166,733 |
| Nov 14, 2025 | 17,930.00 | 18,540.00 | 17,820.00 | 17,990.00 | 17,990.00 | -1.48% | 118,713 |
| Nov 13, 2025 | 18,100.00 | 18,350.00 | 17,920.00 | 18,260.00 | 18,260.00 | 0.66% | 110,907 |
| Nov 12, 2025 | 18,000.00 | 18,200.00 | 17,790.00 | 18,140.00 | 18,140.00 | 0.78% | 108,505 |
| Nov 11, 2025 | 17,990.00 | 18,210.00 | 17,650.00 | 18,000.00 | 18,000.00 | 0.11% | 193,916 |
| Nov 10, 2025 | 17,720.00 | 17,990.00 | 17,520.00 | 17,980.00 | 17,980.00 | 1.30% | 107,966 |
| Nov 7, 2025 | 18,000.00 | 18,050.00 | 17,300.00 | 17,750.00 | 17,750.00 | -3.79% | 289,813 |
| Nov 6, 2025 | 18,450.00 | 18,580.00 | 17,870.00 | 18,450.00 | 18,450.00 | 0.11% | 220,007 |
| Nov 5, 2025 | 18,790.00 | 18,790.00 | 17,760.00 | 18,430.00 | 18,430.00 | -1.92% | 380,889 |
| Nov 4, 2025 | 17,990.00 | 19,190.00 | 17,990.00 | 18,790.00 | 18,790.00 | 4.85% | 731,474 |
| Nov 3, 2025 | 17,670.00 | 18,150.00 | 17,530.00 | 17,920.00 | 17,920.00 | 0.11% | 241,229 |
| Oct 31, 2025 | 17,850.00 | 17,930.00 | 17,410.00 | 17,900.00 | 17,900.00 | 0.28% | 168,308 |
| Oct 30, 2025 | 18,100.00 | 18,150.00 | 17,740.00 | 17,850.00 | 17,850.00 | -1.38% | 192,690 |
| Oct 29, 2025 | 18,790.00 | 18,790.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.82% | 352,364 |
| Oct 28, 2025 | 17,150.00 | 18,380.00 | 17,150.00 | 18,250.00 | 18,250.00 | 6.54% | 561,763 |
| Oct 27, 2025 | 17,120.00 | 17,580.00 | 17,060.00 | 17,130.00 | 17,130.00 | 0.06% | 229,640 |
| Oct 24, 2025 | 17,150.00 | 17,290.00 | 16,760.00 | 17,120.00 | 17,120.00 | 0.71% | 235,465 |
| Oct 23, 2025 | 17,040.00 | 17,080.00 | 16,860.00 | 17,000.00 | 17,000.00 | -0.18% | 93,003 |
| Oct 22, 2025 | 17,200.00 | 17,200.00 | 16,790.00 | 17,030.00 | 17,030.00 | -0.41% | 99,260 |
| Oct 21, 2025 | 17,270.00 | 17,530.00 | 16,900.00 | 17,100.00 | 17,100.00 | -0.98% | 226,818 |
| Oct 20, 2025 | 17,010.00 | 17,270.00 | 16,800.00 | 17,270.00 | 17,270.00 | 1.65% | 169,026 |
| Oct 17, 2025 | 16,990.00 | 17,330.00 | 16,760.00 | 16,990.00 | 16,990.00 | - | 221,812 |
| Oct 16, 2025 | 17,160.00 | 17,250.00 | 16,950.00 | 16,990.00 | 16,990.00 | -0.99% | 132,525 |
| Oct 15, 2025 | 16,950.00 | 17,300.00 | 16,870.00 | 17,160.00 | 17,160.00 | 1.54% | 170,521 |
| Oct 14, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.74% | 279,443 |
| Oct 13, 2025 | 16,900.00 | 17,240.00 | 16,760.00 | 17,200.00 | 17,200.00 | 0.70% | 220,447 |
| Oct 10, 2025 | 17,170.00 | 17,410.00 | 16,960.00 | 17,080.00 | 17,080.00 | -0.47% | 139,479 |
| Oct 2, 2025 | 17,140.00 | 17,300.00 | 17,020.00 | 17,160.00 | 17,160.00 | 0.06% | 132,481 |
| Oct 1, 2025 | 17,470.00 | 17,470.00 | 17,040.00 | 17,150.00 | 17,150.00 | -1.66% | 113,235 |
| Sep 30, 2025 | 17,320.00 | 17,570.00 | 17,080.00 | 17,440.00 | 17,440.00 | 0.29% | 118,229 |
| Sep 29, 2025 | 17,280.00 | 17,520.00 | 17,210.00 | 17,390.00 | 17,390.00 | 0.17% | 126,941 |
| Sep 26, 2025 | 17,660.00 | 17,660.00 | 17,100.00 | 17,360.00 | 17,360.00 | -1.70% | 220,602 |
| Sep 25, 2025 | 18,150.00 | 18,150.00 | 17,660.00 | 17,660.00 | 17,660.00 | -2.70% | 188,210 |
| Sep 24, 2025 | 18,280.00 | 18,320.00 | 17,820.00 | 18,150.00 | 18,150.00 | -1.63% | 312,074 |
| Sep 23, 2025 | 18,370.00 | 18,500.00 | 18,000.00 | 18,450.00 | 18,450.00 | 0.38% | 172,559 |
| Sep 22, 2025 | 19,180.00 | 19,200.00 | 18,340.00 | 18,380.00 | 18,380.00 | -4.72% | 357,134 |