SOLiD, Inc. (KOSDAQ:050890)
South Korea
· Delayed Price · Currency is KRW 8,280.00
+400.00 (5.08%)
At close: Mar 6, 2026
SOLiD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,800.00 | 8,370.00 | 7,760.00 | 8,280.00 | 8,280.00 | 5.08% | 1,377,897 |
| Mar 5, 2026 | 7,460.00 | 8,150.00 | 7,440.00 | 7,880.00 | 7,880.00 | 12.57% | 2,520,908 |
| Mar 4, 2026 | 7,750.00 | 7,840.00 | 6,980.00 | 7,000.00 | 7,000.00 | -11.39% | 3,047,015 |
| Mar 3, 2026 | 8,390.00 | 8,690.00 | 7,900.00 | 7,900.00 | 7,900.00 | -6.06% | 2,771,135 |
| Feb 27, 2026 | 8,600.00 | 8,740.00 | 8,280.00 | 8,410.00 | 8,410.00 | 0.24% | 1,926,432 |
| Feb 26, 2026 | 8,480.00 | 8,640.00 | 8,220.00 | 8,390.00 | 8,390.00 | 0.48% | 1,677,678 |
| Feb 25, 2026 | 8,580.00 | 8,670.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.48% | 1,692,590 |
| Feb 24, 2026 | 8,880.00 | 8,890.00 | 8,350.00 | 8,390.00 | 8,390.00 | -5.20% | 3,553,320 |
| Feb 23, 2026 | 9,560.00 | 9,590.00 | 8,790.00 | 8,850.00 | 8,850.00 | -7.33% | 3,099,166 |
| Feb 20, 2026 | 9,630.00 | 9,770.00 | 9,310.00 | 9,550.00 | 9,550.00 | 1.17% | 2,590,251 |
| Feb 19, 2026 | 9,240.00 | 9,540.00 | 9,210.00 | 9,440.00 | 9,440.00 | 3.62% | 2,203,345 |
| Feb 13, 2026 | 9,160.00 | 9,430.00 | 9,070.00 | 9,110.00 | 9,110.00 | -1.73% | 1,166,696 |
| Feb 12, 2026 | 9,120.00 | 9,440.00 | 8,990.00 | 9,270.00 | 9,270.00 | 1.31% | 1,159,628 |
| Feb 11, 2026 | 9,090.00 | 9,440.00 | 8,990.00 | 9,150.00 | 9,150.00 | 1.10% | 945,767 |
| Feb 10, 2026 | 9,400.00 | 9,420.00 | 9,020.00 | 9,050.00 | 9,050.00 | -3.72% | 1,159,884 |
| Feb 9, 2026 | 9,650.00 | 9,670.00 | 9,270.00 | 9,400.00 | 9,400.00 | 0.21% | 1,834,878 |
| Feb 6, 2026 | 8,220.00 | 9,670.00 | 8,080.00 | 9,380.00 | 9,380.00 | 9.32% | 7,339,802 |
| Feb 5, 2026 | 8,660.00 | 8,980.00 | 8,490.00 | 8,580.00 | 8,580.00 | -1.83% | 1,087,818 |
| Feb 4, 2026 | 8,690.00 | 8,780.00 | 8,530.00 | 8,740.00 | 8,740.00 | 1.27% | 905,201 |
| Feb 3, 2026 | 8,630.00 | 8,860.00 | 8,400.00 | 8,630.00 | 8,630.00 | 3.73% | 1,221,341 |
| Feb 2, 2026 | 8,180.00 | 8,650.00 | 8,090.00 | 8,320.00 | 8,320.00 | -2.12% | 1,313,131 |
| Jan 30, 2026 | 8,810.00 | 8,820.00 | 8,450.00 | 8,500.00 | 8,500.00 | -3.41% | 1,607,584 |
| Jan 29, 2026 | 8,530.00 | 8,880.00 | 8,010.00 | 8,800.00 | 8,800.00 | 6.54% | 4,226,072 |
| Jan 28, 2026 | 8,040.00 | 8,350.00 | 8,040.00 | 8,260.00 | 8,260.00 | 3.25% | 1,677,142 |
| Jan 27, 2026 | 7,890.00 | 8,260.00 | 7,820.00 | 8,000.00 | 8,000.00 | 1.14% | 1,346,879 |
| Jan 26, 2026 | 7,730.00 | 7,920.00 | 7,670.00 | 7,910.00 | 7,910.00 | 2.33% | 1,344,774 |
| Jan 23, 2026 | 7,700.00 | 7,730.00 | 7,560.00 | 7,730.00 | 7,730.00 | 1.98% | 787,662 |
| Jan 22, 2026 | 7,700.00 | 7,730.00 | 7,450.00 | 7,580.00 | 7,580.00 | 0.40% | 716,482 |
| Jan 21, 2026 | 7,380.00 | 7,620.00 | 7,320.00 | 7,550.00 | 7,550.00 | 0.27% | 698,555 |
| Jan 20, 2026 | 7,320.00 | 7,710.00 | 7,190.00 | 7,530.00 | 7,530.00 | 2.73% | 1,059,218 |
| Jan 19, 2026 | 7,240.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,330.00 | 0.69% | 410,086 |
| Jan 16, 2026 | 7,290.00 | 7,550.00 | 7,240.00 | 7,280.00 | 7,280.00 | 0.41% | 678,291 |
| Jan 15, 2026 | 7,210.00 | 7,250.00 | 7,140.00 | 7,250.00 | 7,250.00 | 0.14% | 354,105 |
| Jan 14, 2026 | 7,300.00 | 7,300.00 | 7,220.00 | 7,240.00 | 7,240.00 | -0.69% | 296,722 |
| Jan 13, 2026 | 7,270.00 | 7,350.00 | 7,120.00 | 7,290.00 | 7,290.00 | 0.41% | 454,348 |
| Jan 12, 2026 | 7,360.00 | 7,390.00 | 7,160.00 | 7,260.00 | 7,260.00 | -0.82% | 333,192 |
| Jan 9, 2026 | 7,300.00 | 7,410.00 | 7,190.00 | 7,320.00 | 7,320.00 | 2.23% | 476,018 |
| Jan 8, 2026 | 7,510.00 | 7,530.00 | 7,110.00 | 7,160.00 | 7,160.00 | -4.66% | 1,042,364 |
| Jan 7, 2026 | 7,820.00 | 7,830.00 | 7,410.00 | 7,510.00 | 7,510.00 | -3.59% | 609,674 |
| Jan 6, 2026 | 7,900.00 | 7,920.00 | 7,740.00 | 7,790.00 | 7,790.00 | -0.13% | 465,535 |
| Jan 5, 2026 | 7,890.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,800.00 | -0.26% | 701,344 |
| Jan 2, 2026 | 7,340.00 | 7,850.00 | 7,250.00 | 7,820.00 | 7,820.00 | 6.11% | 803,790 |
| Dec 30, 2025 | 7,660.00 | 7,680.00 | 7,360.00 | 7,370.00 | 7,370.00 | -3.79% | 753,432 |
| Dec 29, 2025 | 7,600.00 | 7,710.00 | 7,490.00 | 7,660.00 | 7,660.00 | 1.86% | 558,436 |
| Dec 26, 2025 | 7,570.00 | 7,640.00 | 7,380.00 | 7,520.00 | 7,520.00 | -1.05% | 858,270 |
| Dec 24, 2025 | 7,810.00 | 7,860.00 | 7,510.00 | 7,600.00 | 7,600.00 | -1.94% | 959,102 |
| Dec 23, 2025 | 8,300.00 | 8,300.00 | 7,730.00 | 7,750.00 | 7,750.00 | -7.07% | 1,901,269 |
| Dec 22, 2025 | 7,860.00 | 8,400.00 | 7,860.00 | 8,340.00 | 8,340.00 | 7.20% | 2,768,079 |
| Dec 19, 2025 | 7,600.00 | 7,830.00 | 7,520.00 | 7,780.00 | 7,780.00 | 2.91% | 599,700 |
| Dec 18, 2025 | 7,660.00 | 7,690.00 | 7,510.00 | 7,560.00 | 7,560.00 | -2.70% | 485,560 |
| Dec 17, 2025 | 7,850.00 | 7,940.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.26% | 551,078 |
| Dec 16, 2025 | 8,000.00 | 8,010.00 | 7,730.00 | 7,790.00 | 7,790.00 | -2.63% | 744,672 |
| Dec 15, 2025 | 7,850.00 | 8,260.00 | 7,750.00 | 8,000.00 | 8,000.00 | 0.38% | 1,163,398 |
| Dec 12, 2025 | 7,960.00 | 8,040.00 | 7,790.00 | 7,970.00 | 7,970.00 | 0.13% | 930,060 |
| Dec 11, 2025 | 8,270.00 | 8,270.00 | 7,900.00 | 7,960.00 | 7,960.00 | -2.93% | 1,781,193 |
| Dec 10, 2025 | 7,740.00 | 8,270.00 | 7,740.00 | 8,200.00 | 8,200.00 | 6.36% | 2,350,085 |
| Dec 9, 2025 | 7,800.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.78% | 666,288 |
| Dec 8, 2025 | 8,060.00 | 8,060.00 | 7,800.00 | 7,850.00 | 7,850.00 | -2.24% | 1,040,027 |
| 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 |